MINI-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.
MINI-HANG SENG INDEX OPTIONS HK$ 10 PER POINT
BUSINESS DAY
06 OCT 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
OCT-08 14000 C 0 0 0 2987 -875 73 0 0 0
OCT-08 14200 C 0 0 0 2817 -812 72 0 0 0
OCT-08 14400 C 0 0 0 2652 -827 71 0 0 0
OCT-08 14600 C 0 0 0 2488 -787 70 0 0 0
OCT-08 14800 C 0 0 0 2327 -775 69 0 0 0
OCT-08 15000 C 2570 2570 2570 2175 -757 68 1 1 0
OCT-08 15200 C 0 0 0 2033 -762 68 0 0 0
OCT-08 15400 C 2080 2080 2080 1874 -780 66 1 1 +1
OCT-08 15600 C 0 0 0 1733 -760 65 0 0 0
OCT-08 15800 C 0 0 0 1597 -739 64 0 0 0
OCT-08 16000 C 1610 1610 1487 1470 -712 64 4 11 -2
OCT-08 16200 C 0 0 0 1341 -654 63 0 0 0
OCT-08 16400 C 0 0 0 1218 -634 62 0 6 0
OCT-08 16600 C 1310 1310 1210 1124 -589 62 2 6 +2
OCT-08 16800 C 1080 1080 990 1009 -570 61 10 15 +4
OCT-08 17000 C 1060 1140 908 905 -559 60 24 21 +17
OCT-08 17200 C 943 980 855 810 -540 59 9 8 +5
OCT-08 17400 C 900 930 795 719 -501 58 6 13 +4
OCT-08 17600 C 766 800 645 645 -455 58 18 23 +16
OCT-08 17800 C 700 735 568 578 -419 58 18 20 -2
OCT-08 18000 C 590 660 499 507 -389 57 30 43 +13
OCT-08 18200 C 555 558 430 440 -390 56 8 19 +6
OCT-08 18400 C 500 500 376 380 -345 55 8 16 +2
OCT-08 18600 C 430 430 325 329 -314 55 12 25 0
OCT-08 18800 C 380 380 287 284 -307 55 16 33 +7
OCT-08 19000 C 360 360 244 243 -279 54 39 61 0
OCT-08 19200 C 308 308 210 212 -246 54 23 40 +16
OCT-08 19400 C 225 238 183 180 -219 54 14 35 +2
OCT-08 19600 C 210 210 148 155 -190 53 18 28 +1
OCT-08 19800 C 170 180 128 129 -168 53 19 33 +4
OCT-08 20000 C 160 160 99 105 -148 52 39 84 +7
OCT-08 20200 C 125 138 90 82 -133 51 13 19 +3
OCT-08 20400 C 115 115 93 70 -111 51 5 46 +2
OCT-08 20600 C 95 95 63 56 -95 50 16 34 +5
OCT-08 20800 C 75 75 75 45 -80 50 1 22 -4
OCT-08 21000 C 77 77 45 35 -67 49 26 85 +16
OCT-08 21200 C 40 40 40 27 -56 49 1 14 -1
OCT-08 21400 C 38 38 38 21 -46 48 11 30 +10
OCT-08 21600 C 29 29 28 16 -37 48 3 8 +1
OCT-08 21800 C 0 0 0 12 -30 47 0 7 0
OCT-08 22000 C 25 25 20 9 -24 46 5 23 -3
OCT-08 22200 C 25 25 25 7 -18 46 1 13 -1
OCT-08 22400 C 0 0 0 5 -14 46 0 1 0
OCT-08 22600 C 0 0 0 4 -11 46 0 5 0
OCT-08 22800 C 15 15 15 3 -8 45 1 9 0
OCT-08 23000 C 10 10 10 2 -6 45 2 49 +1
OCT-08 23200 C 0 0 0 1 -5 43 0 2 0
OCT-08 23400 C 0 0 0 1 -3 44 0 2 0
OCT-08 23600 C 0 0 0 1 -2 45 0 5 0
OCT-08 23800 C 1 1 1 1 -1 46 1 2 -1
OCT-08 24000 C 0 0 0 1 0 47 0 26 0
OCT-08 24200 C 0 0 0 1 0 48 0 13 0
OCT-08 24400 C 0 0 0 1 0 49 0 0 0
OCT-08 24600 C 0 0 0 1 0 50 0 1 0
OCT-08 24800 C 0 0 0 1 0 51 0 0 0
OCT-08 25000 C 0 0 0 1 0 52 0 8 0
OCT-08 25200 C 0 0 0 1 0 53 0 0 0
TOTAL CALL 405 966 +131
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 14000 P 208 260 165 253 +101 72 67 151 +58
OCT-08 14200 P 220 285 210 287 +115 71 4 6 +1
OCT-08 14400 P 230 330 230 324 +131 70 6 26 +2
OCT-08 14600 P 264 365 263 364 +144 70 9 21 +5
OCT-08 14800 P 285 405 285 408 +163 69 12 22 +6
OCT-08 15000 P 346 452 320 455 +179 68 30 93 +21
OCT-08 15200 P 375 510 364 500 +190 67 11 22 +4
OCT-08 15400 P 447 560 398 560 +218 66 18 35 +2
OCT-08 15600 P 500 610 440 612 +235 65 19 33 +4
OCT-08 15800 P 530 661 485 687 +260 65 18 30 +3
OCT-08 16000 P 650 755 548 755 +292 64 32 100 +11
OCT-08 16200 P 678 838 612 827 +304 63 11 35 0
OCT-08 16400 P 715 903 685 909 +324 62 12 63 +3
OCT-08 16600 P 792 980 775 989 +341 61 12 59 +7
OCT-08 16800 P 918 1082 871 1090 +385 61 16 46 +11
OCT-08 17000 P 1000 1155 899 1180 +406 60 31 71 +4
OCT-08 17200 P 1070 1088 1018 1261 +409 57 5 24 0
OCT-08 17400 P 1208 1305 1077 1403 +458 58 5 26 +2
OCT-08 17600 P 1205 1535 1205 1525 +502 58 4 29 +1
OCT-08 17800 P 1440 1596 1440 1636 +519 56 2 31 -1
OCT-08 18000 P 1572 1767 1432 1787 +577 57 11 39 +3
OCT-08 18200 P 1605 1805 1605 1921 +596 56 2 18 -1
OCT-08 18400 P 0 0 0 2080 +640 57 0 17 0
OCT-08 18600 P 0 0 0 2214 +635 55 0 12 0
OCT-08 18800 P 0 0 0 2337 +632 52 0 7 0
OCT-08 19000 P 2096 2421 2096 2527 +681 54 2 21 0
OCT-08 19200 P 0 0 0 2687 +738 54 0 9 0
OCT-08 19400 P 0 0 0 2860 +765 54 0 20 0
OCT-08 19600 P 0 0 0 3019 +778 52 0 10 0
OCT-08 19800 P 0 0 0 3189 +794 50 0 11 0
OCT-08 20000 P 0 0 0 3386 +824 52 0 8 0
OCT-08 20200 P 0 0 0 3549 +823 49 0 4 0
OCT-08 20400 P 0 0 0 3733 +840 48 0 13 0
OCT-08 20600 P 0 0 0 3920 +853 47 0 2 0
OCT-08 20800 P 0 0 0 4135 +899 52 0 4 0
OCT-08 21000 P 0 0 0 4321 +870 51 0 5 0
OCT-08 21200 P 0 0 0 4507 +881 49 0 3 0
OCT-08 21400 P 0 0 0 4721 +911 54 0 3 0
OCT-08 21600 P 0 0 0 4908 +961 52 0 0 0
OCT-08 21800 P 0 0 0 5102 +966 51 0 0 0
OCT-08 22000 P 0 0 0 5289 +908 46 0 2 0
OCT-08 22200 P 0 0 0 5486 +966 45 0 0 0
OCT-08 22400 P 0 0 0 5684 +970 44 0 0 0
OCT-08 22600 P 0 0 0 5883 +974 44 0 0 0
OCT-08 22800 P 0 0 0 6082 +977 44 0 0 0
OCT-08 23000 P 6272 6300 6272 6281 +978 42 3 3 0
OCT-08 23200 P 0 0 0 6481 +981 43 0 0 0
OCT-08 23400 P 0 0 0 6681 +982 44 0 0 0
OCT-08 23600 P 0 0 0 6880 +982 0 0 0 0
OCT-08 23800 P 0 0 0 7080 +983 0 0 0 0
OCT-08 24000 P 0 0 0 7280 +984 0 0 0 0
OCT-08 24200 P 0 0 0 7480 +984 0 0 0 0
OCT-08 24400 P 0 0 0 7680 +984 0 0 0 0
OCT-08 24600 P 0 0 0 7880 +985 0 0 0 0
OCT-08 24800 P 0 0 0 8080 +985 0 0 0 0
OCT-08 25000 P 0 0 0 8280 +985 0 0 0 0
OCT-08 25200 P 0 0 0 8480 +985 0 0 7 0
TOTAL PUT 342 1141 +146
MONTH PUT/CALL RATIO 0.84 MONTH TOTAL 747 2107 +277
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 14000 C 0 0 0 3137 -803 61 0 0 0
NOV-08 14200 C 0 0 0 2981 -790 60 0 0 0
NOV-08 14400 C 0 0 0 2829 -775 60 0 0 0
NOV-08 14600 C 0 0 0 2680 -760 59 0 0 0
NOV-08 14800 C 0 0 0 2534 -744 58 0 0 0
NOV-08 15000 C 0 0 0 2391 -729 58 0 0 0
NOV-08 15200 C 0 0 0 2253 -711 57 0 0 0
NOV-08 15400 C 0 0 0 2118 -696 57 0 0 0
NOV-08 15600 C 0 0 0 1987 -675 56 0 0 0
NOV-08 15800 C 0 0 0 1861 -656 56 0 0 0
NOV-08 16000 C 0 0 0 1738 -634 55 0 0 0
NOV-08 16200 C 0 0 0 1620 -611 55 0 0 0
NOV-08 16400 C 0 0 0 1513 -588 54 0 0 0
NOV-08 16600 C 0 0 0 1395 -575 54 0 0 0
NOV-08 16800 C 0 0 0 1291 -552 53 0 0 0
NOV-08 17000 C 0 0 0 1191 -551 53 0 0 0
NOV-08 17200 C 1100 1100 1100 1097 -503 52 1 1 +1
NOV-08 17400 C 1236 1236 1080 1007 -496 52 5 4 +4
NOV-08 17600 C 0 0 0 922 -472 51 0 2 0
NOV-08 17800 C 1045 1045 930 857 -423 51 2 2 +2
NOV-08 18000 C 900 900 900 769 -427 50 1 2 0
NOV-08 18200 C 0 0 0 700 -409 50 0 0 0
NOV-08 18400 C 0 0 0 636 -378 50 0 0 0
NOV-08 18600 C 0 0 0 576 -353 49 0 3 0
NOV-08 18800 C 672 672 672 520 -336 49 2 6 +2
NOV-08 19000 C 0 0 0 469 -308 49 0 1 0
NOV-08 19200 C 510 510 510 423 -272 48 1 2 +1
NOV-08 19400 C 406 406 406 379 -250 48 1 1 +1
NOV-08 19600 C 0 0 0 337 -233 48 0 1 0
NOV-08 19800 C 375 375 375 298 -217 47 1 0 -1
NOV-08 20000 C 0 0 0 268 -193 47 0 1 0
NOV-08 20200 C 0 0 0 231 -167 46 0 0 0
NOV-08 20400 C 0 0 0 202 -151 46 0 0 0
NOV-08 20600 C 0 0 0 176 -135 46 0 0 0
NOV-08 20800 C 0 0 0 153 -120 45 0 0 0
NOV-08 21000 C 0 0 0 136 -110 45 0 1 0
NOV-08 21200 C 0 0 0 117 -97 45 0 1 0
NOV-08 21400 C 0 0 0 97 -82 44 0 10 0
NOV-08 21600 C 0 0 0 85 -69 44 0 10 0
NOV-08 21800 C 0 0 0 71 -61 43 0 10 0
NOV-08 22000 C 0 0 0 60 -56 43 0 1 0
NOV-08 22200 C 95 95 95 49 -49 42 1 7 -6
NOV-08 22400 C 0 0 0 40 -39 42 0 0 0
NOV-08 22600 C 78 78 78 33 -35 42 1 0 -1
NOV-08 22800 C 0 0 0 27 -28 41 0 0 0
NOV-08 23000 C 0 0 0 22 -23 41 0 0 0
NOV-08 23200 C 0 0 0 18 -19 40 0 0 0
NOV-08 23400 C 0 0 0 14 -16 40 0 0 0
NOV-08 23600 C 0 0 0 11 -13 39 0 0 0
NOV-08 23800 C 0 0 0 9 -10 39 0 0 0
NOV-08 24000 C 0 0 0 7 -8 39 0 0 0
NOV-08 24200 C 0 0 0 5 -6 38 0 0 0
NOV-08 24400 C 0 0 0 4 -5 38 0 0 0
NOV-08 24600 C 0 0 0 3 -4 37 0 0 0
NOV-08 24800 C 0 0 0 2 -3 37 0 0 0
NOV-08 25000 C 0 0 0 1 -3 35 0 0 0
NOV-08 25200 C 0 0 0 1 -2 36 0 0 0
NOV-08 25400 C 0 0 0 1 -1 36 0 0 0
NOV-08 25600 C 0 0 0 1 0 37 0 0 0
NOV-08 25800 C 0 0 0 1 0 38 0 0 0
NOV-08 26000 C 0 0 0 1 0 38 0 0 0
NOV-08 26200 C 0 0 0 1 0 39 0 0 0
NOV-08 26400 C 0 0 0 1 0 39 0 0 0
NOV-08 26600 C 0 0 0 1 0 40 0 0 0
TOTAL CALL 16 66 +3
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 14000 P 400 450 400 466 +164 61 2 4 +1
NOV-08 14200 P 0 0 0 496 +172 60 0 0 0
NOV-08 14400 P 0 0 0 544 +176 60 0 1 0
NOV-08 14600 P 0 0 0 601 +208 59 0 0 0
NOV-08 14800 P 0 0 0 663 +232 59 0 0 0
NOV-08 15000 P 0 0 0 717 +244 58 0 1 0
NOV-08 15200 P 0 0 0 768 +251 57 0 0 0
NOV-08 15400 P 650 650 650 833 +268 57 2 2 +2
NOV-08 15600 P 0 0 0 907 +292 56 0 0 0
NOV-08 15800 P 0 0 0 978 +309 56 0 0 0
NOV-08 16000 P 0 0 0 1054 +327 55 0 1 0
NOV-08 16200 P 0 0 0 1120 +327 54 0 0 0
NOV-08 16400 P 0 0 0 1220 +365 54 0 0 0
NOV-08 16600 P 0 0 0 1307 +395 53 0 0 0
NOV-08 16800 P 0 0 0 1404 +424 53 0 1 0
NOV-08 17000 P 1262 1262 1262 1502 +443 52 1 2 +1
NOV-08 17200 P 0 0 0 1605 +475 52 0 0 0
NOV-08 17400 P 0 0 0 1715 +483 51 0 0 0
NOV-08 17600 P 0 0 0 1840 +524 51 0 0 0
NOV-08 17800 P 0 0 0 1956 +571 51 0 0 0
NOV-08 18000 P 0 0 0 2083 +575 50 0 0 0
NOV-08 18200 P 0 0 0 2213 +600 50 0 0 0
NOV-08 18400 P 0 0 0 2360 +635 50 0 1 0
NOV-08 18600 P 0 0 0 2499 +626 50 0 0 0
NOV-08 18800 P 0 0 0 2618 +623 48 0 0 0
NOV-08 19000 P 0 0 0 2789 +687 49 0 0 0
NOV-08 19200 P 0 0 0 2939 +700 48 0 0 0
NOV-08 19400 P 0 0 0 3094 +721 48 0 0 0
NOV-08 19600 P 0 0 0 3252 +741 48 0 0 0
NOV-08 19800 P 0 0 0 3413 +760 47 0 0 0
NOV-08 20000 P 0 0 0 3578 +778 47 0 0 0
NOV-08 20200 P 0 0 0 3746 +795 46 0 0 0
NOV-08 20400 P 0 0 0 3917 +811 46 0 0 0
NOV-08 20600 P 0 0 0 4091 +827 46 0 0 0
NOV-08 20800 P 0 0 0 4268 +842 45 0 0 0
NOV-08 21000 P 0 0 0 4447 +855 45 0 0 0
NOV-08 21200 P 0 0 0 4628 +868 44 0 0 0
NOV-08 21400 P 0 0 0 4812 +880 44 0 0 0
NOV-08 21600 P 0 0 0 4997 +890 44 0 0 0
NOV-08 21800 P 0 0 0 5184 +899 43 0 0 0
NOV-08 22000 P 0 0 0 5373 +908 43 0 0 0
NOV-08 22200 P 0 0 0 5564 +916 42 0 0 0
NOV-08 22400 P 0 0 0 5755 +923 42 0 0 0
NOV-08 22600 P 0 0 0 5948 +929 42 0 0 0
NOV-08 22800 P 0 0 0 6142 +934 41 0 0 0
NOV-08 23000 P 0 0 0 6337 +939 41 0 0 0
NOV-08 23200 P 0 0 0 6533 +943 40 0 0 0
NOV-08 23400 P 0 0 0 6729 +946 40 0 0 0
NOV-08 23600 P 0 0 0 6926 +949 39 0 0 0
NOV-08 23800 P 0 0 0 7124 +952 39 0 0 0
NOV-08 24000 P 0 0 0 7322 +954 39 0 0 0
NOV-08 24200 P 0 0 0 7520 +956 38 0 0 0
NOV-08 24400 P 0 0 0 7719 +957 38 0 0 0
NOV-08 24600 P 0 0 0 7918 +958 37 0 0 0
NOV-08 24800 P 0 0 0 8117 +959 37 0 0 0
NOV-08 25000 P 0 0 0 8317 +960 37 0 0 0
NOV-08 25200 P 0 0 0 8516 +960 36 0 0 0
NOV-08 25400 P 0 0 0 8716 +961 36 0 0 0
NOV-08 25600 P 0 0 0 8916 +962 37 0 0 0
NOV-08 25800 P 0 0 0 9115 +961 0 0 0 0
NOV-08 26000 P 0 0 0 9315 +961 0 0 0 0
NOV-08 26200 P 0 0 0 9515 +962 0 0 0 0
NOV-08 26400 P 0 0 0 9715 +962 0 0 0 0
NOV-08 26600 P 0 0 0 9915 +962 0 0 0 0
TOTAL PUT 5 13 +4
MONTH PUT/CALL RATIO 0.31 MONTH TOTAL 21 79 +7
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 5332 -904 60 0 0 0
DEC-08 12000 C 0 0 0 4977 -890 59 0 0 0
DEC-08 12600 C 0 0 0 4460 -864 58 0 0 0
DEC-08 13200 C 0 0 0 3963 -834 56 0 0 0
DEC-08 13800 C 0 0 0 3487 -800 55 0 0 0
DEC-08 14000 C 0 0 0 3334 -787 54 0 0 0
DEC-08 14200 C 0 0 0 3184 -774 54 0 0 0
DEC-08 14400 C 0 0 0 3036 -761 53 0 0 0
DEC-08 14600 C 0 0 0 2892 -746 53 0 0 0
DEC-08 14800 C 0 0 0 2750 -732 53 0 0 0
DEC-08 15000 C 0 0 0 2612 -717 52 0 0 0
DEC-08 15200 C 0 0 0 2477 -701 52 0 0 0
DEC-08 15400 C 0 0 0 2346 -684 51 0 0 0
DEC-08 15600 C 0 0 0 2218 -668 51 0 0 0
DEC-08 15800 C 2400 2400 2400 2093 -651 50 2 2 +2
DEC-08 16000 C 0 0 0 1972 -634 50 0 0 0
DEC-08 16200 C 0 0 0 1855 -615 49 0 0 0
DEC-08 16400 C 0 0 0 1746 -592 49 0 0 0
DEC-08 16600 C 0 0 0 1637 -573 49 0 0 0
DEC-08 16800 C 0 0 0 1533 -557 48 0 0 0
DEC-08 17000 C 0 0 0 1430 -535 48 0 0 0
DEC-08 17200 C 0 0 0 1342 -505 48 0 0 0
DEC-08 17400 C 0 0 0 1239 -469 47 0 0 0
DEC-08 17600 C 0 0 0 1151 -471 46 0 0 0
DEC-08 17800 C 0 0 0 1062 -452 46 0 0 0
DEC-08 18000 C 1070 1090 1070 990 -449 46 2 3 +2
DEC-08 18200 C 0 0 0 919 -404 46 0 0 0
DEC-08 18400 C 1040 1040 1040 852 -379 45 1 1 +1
DEC-08 18600 C 870 892 870 785 -367 45 2 0 0
DEC-08 18800 C 0 0 0 724 -331 45 0 0 0
DEC-08 19000 C 0 0 0 664 -341 44 0 1 0
DEC-08 19200 C 0 0 0 608 -296 44 0 4 0
DEC-08 19400 C 0 0 0 555 -277 44 0 2 0
DEC-08 19600 C 563 563 555 506 -258 43 2 3 0
DEC-08 19800 C 0 0 0 460 -240 43 0 1 0
DEC-08 20000 C 0 0 0 420 -239 43 0 5 0
DEC-08 20200 C 0 0 0 383 -200 43 0 0 0
DEC-08 20400 C 420 420 420 349 -180 43 1 1 0
DEC-08 20600 C 0 0 0 305 -174 42 0 2 0
DEC-08 20800 C 0 0 0 281 -152 42 0 0 0
DEC-08 21000 C 0 0 0 251 -139 42 0 2 0
DEC-08 21200 C 0 0 0 224 -126 41 0 2 0
DEC-08 21400 C 0 0 0 199 -114 41 0 0 0
DEC-08 21600 C 0 0 0 170 -109 40 0 5 0
DEC-08 21800 C 0 0 0 150 -97 40 0 0 0
DEC-08 22000 C 165 165 165 136 -89 40 1 3 0
DEC-08 22200 C 0 0 0 115 -78 39 0 2 0
DEC-08 22400 C 0 0 0 100 -69 39 0 0 0
DEC-08 22600 C 0 0 0 87 -61 39 0 0 0
DEC-08 22800 C 0 0 0 75 -53 38 0 0 0
DEC-08 23000 C 0 0 0 65 -49 38 0 3 0
DEC-08 23200 C 0 0 0 55 -41 38 0 0 0
DEC-08 23400 C 0 0 0 47 -35 37 0 0 0
DEC-08 23600 C 0 0 0 40 -30 37 0 0 0
DEC-08 23800 C 0 0 0 34 -25 37 0 0 0
DEC-08 24000 C 0 0 0 28 -22 36 0 0 0
DEC-08 24200 C 0 0 0 24 -18 36 0 1 0
DEC-08 24400 C 0 0 0 20 -16 36 0 0 0
DEC-08 24600 C 0 0 0 16 -14 35 0 1 0
DEC-08 24800 C 0 0 0 13 -11 35 0 9 0
DEC-08 25000 C 0 0 0 11 -8 35 0 2 0
DEC-08 25200 C 0 0 0 9 -7 35 0 0 0
DEC-08 25400 C 0 0 0 7 -5 34 0 2 0
DEC-08 25600 C 0 0 0 6 -4 34 0 0 0
DEC-08 25800 C 0 0 0 4 -4 33 0 0 0
DEC-08 26000 C 0 0 0 3 -3 33 0 5 0
DEC-08 26200 C 0 0 0 2 -3 32 0 0 0
DEC-08 26400 C 0 0 0 1 -3 30 0 0 0
DEC-08 26600 C 0 0 0 1 -2 31 0 0 0
DEC-08 26800 C 0 0 0 1 -1 31 0 0 0
DEC-08 27000 C 0 0 0 1 0 32 0 6 0
DEC-08 27200 C 0 0 0 1 0 32 0 0 0
DEC-08 27400 C 0 0 0 1 0 33 0 1 0
DEC-08 27600 C 0 0 0 1 0 33 0 3 0
DEC-08 27800 C 0 0 0 1 0 34 0 0 0
DEC-08 28000 C 0 0 0 1 0 34 0 3 0
DEC-08 28200 C 0 0 0 1 0 34 0 0 0
DEC-08 28400 C 0 0 0 1 0 35 0 1 0
DEC-08 28600 C 0 0 0 1 0 35 0 1 0
DEC-08 28800 C 0 0 0 1 0 36 0 1 0
DEC-08 29000 C 0 0 0 1 0 36 0 1 0
DEC-08 29200 C 0 0 0 1 0 37 0 0 0
DEC-08 29400 C 0 0 0 1 0 37 0 1 0
DEC-08 29600 C 0 0 0 1 0 37 0 0 0
DEC-08 29800 C 0 0 0 1 0 38 0 0 0
DEC-08 30000 C 0 0 0 1 0 38 0 0 0
DEC-08 30200 C 0 0 0 1 0 39 0 0 0
DEC-08 30400 C 0 0 0 1 0 39 0 0 0
DEC-08 30600 C 0 0 0 1 0 39 0 0 0
DEC-08 30800 C 0 0 0 1 0 40 0 0 0
DEC-08 31000 C 0 0 0 1 0 40 0 1 0
DEC-08 32000 C 0 0 0 1 0 42 0 1 0
DEC-08 33000 C 0 0 0 1 0 44 0 6 0
DEC-08 34000 C 0 0 0 1 0 46 0 0 0
DEC-08 35000 C 0 0 0 1 0 47 0 0 0
DEC-08 36000 C 0 0 0 1 0 49 0 0 0
DEC-08 37000 C 0 0 0 1 0 50 0 0 0
DEC-08 38000 C 0 0 0 1 0 52 0 0 0
DEC-08 39000 C 0 0 0 1 0 53 0 0 0
TOTAL CALL 11 88 +5
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 0 208 +76 60 0 1 0
DEC-08 12000 P 0 0 0 247 +87 59 0 2 0
DEC-08 12600 P 0 0 0 333 +116 58 0 0 0
DEC-08 13200 P 0 0 0 431 +132 56 0 12 0
DEC-08 13800 P 0 0 0 547 +168 54 0 1 0
DEC-08 14000 P 0 0 0 593 +179 54 0 0 0
DEC-08 14200 P 0 0 0 636 +185 53 0 0 0
DEC-08 14400 P 0 0 0 685 +195 53 0 15 0
DEC-08 14600 P 0 0 0 755 +224 53 0 0 0
DEC-08 14800 P 0 0 0 805 +230 52 0 0 0
DEC-08 15000 P 0 0 0 856 +234 51 0 7 0
DEC-08 15200 P 0 0 0 923 +252 51 0 0 0
DEC-08 15400 P 0 0 0 985 +262 50 0 0 0
DEC-08 15600 P 0 0 0 1066 +287 50 0 0 0
DEC-08 15800 P 0 0 0 1152 +315 50 0 5 0
DEC-08 16000 P 0 0 0 1226 +326 49 0 1 0
DEC-08 16200 P 0 0 0 1300 +337 49 0 0 0
DEC-08 16400 P 0 0 0 1401 +370 49 0 0 0
DEC-08 16600 P 0 0 0 1483 +380 48 0 2 0
DEC-08 16800 P 0 0 0 1589 +411 48 0 0 0
DEC-08 17000 P 1455 1455 1420 1679 +416 47 2 3 +1
DEC-08 17200 P 0 0 0 1792 +447 47 0 0 0
DEC-08 17400 P 0 0 0 1903 +488 47 0 1 0
DEC-08 17600 P 0 0 0 2015 +509 46 0 1 0
DEC-08 17800 P 0 0 0 2147 +545 46 0 1 0
DEC-08 18000 P 2040 2040 2040 2269 +528 46 1 12 -1
DEC-08 18200 P 0 0 0 2395 +590 46 0 7 0
DEC-08 18400 P 0 0 0 2524 +602 45 0 1 0
DEC-08 18600 P 0 0 0 2635 +600 44 0 2 0
DEC-08 18800 P 0 0 0 2794 +642 45 0 0 0
DEC-08 19000 P 0 0 0 2934 +662 44 0 3 0
DEC-08 19200 P 0 0 0 3078 +681 44 0 2 0
DEC-08 19400 P 0 0 0 3225 +700 44 0 0 0
DEC-08 19600 P 0 0 0 3376 +719 43 0 1 0
DEC-08 19800 P 0 0 0 3530 +737 43 0 2 0
DEC-08 20000 P 0 0 0 3687 +755 43 0 4 0
DEC-08 20200 P 0 0 0 3847 +771 43 0 0 0
DEC-08 20400 P 0 0 0 4009 +787 42 0 0 0
DEC-08 20600 P 0 0 0 4175 +803 42 0 2 0
DEC-08 20800 P 0 0 0 4343 +817 42 0 0 0
DEC-08 21000 P 0 0 0 4514 +831 41 0 0 0
DEC-08 21200 P 0 0 0 4687 +844 41 0 0 0
DEC-08 21400 P 0 0 0 4863 +857 41 0 0 0
DEC-08 21600 P 0 0 0 5040 +868 40 0 0 0
DEC-08 21800 P 0 0 0 5220 +880 40 0 0 0
DEC-08 22000 P 0 0 0 5402 +890 40 0 2 0
DEC-08 22200 P 0 0 0 5585 +899 39 0 0 0
DEC-08 22400 P 0 0 0 5770 +908 39 0 2 0
DEC-08 22600 P 0 0 0 5957 +916 39 0 0 0
DEC-08 22800 P 0 0 0 6171 +950 41 0 1 0
DEC-08 23000 P 0 0 0 6343 +939 39 0 0 0
DEC-08 23200 P 0 0 0 6525 +936 38 0 0 0
DEC-08 23400 P 0 0 0 6717 +942 37 0 1 0
DEC-08 23600 P 0 0 0 6910 +947 37 0 1 0
DEC-08 23800 P 0 0 0 7104 +952 37 0 0 0
DEC-08 24000 P 0 0 0 7298 +955 36 0 0 0
DEC-08 24200 P 0 0 0 7494 +959 36 0 0 0
DEC-08 24400 P 0 0 0 7690 +962 36 0 0 0
DEC-08 24600 P 0 0 0 7886 +964 35 0 0 0
DEC-08 24800 P 0 0 0 8083 +966 35 0 0 0
DEC-08 25000 P 0 0 0 8281 +969 35 0 0 0
DEC-08 25200 P 0 0 0 8479 +970 35 0 0 0
DEC-08 25400 P 0 0 0 8677 +972 34 0 0 0
DEC-08 25600 P 0 0 0 8876 +973 34 0 0 0
DEC-08 25800 P 0 0 0 9074 +973 33 0 0 0
DEC-08 26000 P 0 0 0 9274 +975 34 0 0 0
DEC-08 26200 P 0 0 0 9473 +975 33 0 0 0
DEC-08 26400 P 0 0 0 9672 +975 32 0 0 0
DEC-08 26600 P 0 0 0 9872 +976 33 0 0 0
DEC-08 26800 P 0 0 0 10071 +976 31 0 0 0
DEC-08 27000 P 0 0 0 10271 +976 32 0 0 0
DEC-08 27200 P 0 0 0 10471 +977 32 0 0 0
DEC-08 27400 P 0 0 0 10671 +977 33 0 0 0
DEC-08 27600 P 0 0 0 10870 +976 0 0 0 0
DEC-08 27800 P 0 0 0 11070 +977 0 0 0 0
DEC-08 28000 P 0 0 0 11270 +977 0 0 0 0
DEC-08 28200 P 0 0 0 11470 +977 0 0 0 0
DEC-08 28400 P 0 0 0 11670 +977 0 0 0 0
DEC-08 28600 P 0 0 0 11870 +977 0 0 0 0
DEC-08 28800 P 0 0 0 12070 +977 0 0 0 0
DEC-08 29000 P 0 0 0 12270 +977 0 0 0 0
DEC-08 29200 P 0 0 0 12470 +977 0 0 0 0
DEC-08 29400 P 0 0 0 12670 +977 0 0 0 0
DEC-08 29600 P 0 0 0 12870 +977 0 0 0 0
DEC-08 29800 P 0 0 0 13070 +977 0 0 0 0
DEC-08 30000 P 0 0 0 13270 +977 0 0 0 0
DEC-08 30200 P 0 0 0 13470 +977 0 0 0 0
DEC-08 30400 P 0 0 0 13670 +977 0 0 0 0
DEC-08 30600 P 0 0 0 13870 +977 0 0 0 0
DEC-08 30800 P 0 0 0 14070 +977 0 0 0 0
DEC-08 31000 P 0 0 0 14270 +977 0 0 0 0
DEC-08 32000 P 0 0 0 15270 +977 0 0 0 0
DEC-08 33000 P 0 0 0 16270 +977 0 0 0 0
DEC-08 34000 P 0 0 0 17270 +977 0 0 0 0
DEC-08 35000 P 0 0 0 18270 +977 0 0 0 0
DEC-08 36000 P 0 0 0 19270 +977 0 0 0 0
DEC-08 37000 P 0 0 0 20270 +977 0 0 0 0
DEC-08 38000 P 0 0 0 21270 +977 0 0 0 0
DEC-08 39000 P 0 0 0 22270 +977 0 0 0 0
TOTAL PUT 3 95 0
MONTH PUT/CALL RATIO 0.27 MONTH TOTAL 14 183 +5
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 14000 C 0 0 0 3565 -811 46 0 0 0
MAR-09 14200 C 0 0 0 3427 -798 46 0 0 0
MAR-09 14400 C 0 0 0 3292 -784 45 0 0 0
MAR-09 14600 C 0 0 0 3160 -769 45 0 0 0
MAR-09 14800 C 3520 3520 3520 3031 -754 45 1 2 +1
MAR-09 15000 C 3330 3330 3330 2905 -737 45 1 2 +1
MAR-09 15200 C 3120 3120 3120 2781 -722 44 1 1 +1
MAR-09 15400 C 3020 3020 3020 2661 -704 44 1 1 +1
MAR-09 15600 C 2850 2850 2850 2543 -688 44 1 1 +1
MAR-09 15800 C 2720 2720 2720 2428 -670 44 1 1 +1
MAR-09 16000 C 2610 2610 2610 2317 -652 43 1 1 +1
MAR-09 16200 C 0 0 0 2208 -634 43 0 0 0
MAR-09 16400 C 0 0 0 2159 -559 44 0 0 0
MAR-09 16600 C 0 0 0 2055 -541 44 0 1 0
MAR-09 16800 C 0 0 0 1952 -525 43 0 0 0
MAR-09 17000 C 0 0 0 1870 -492 43 0 0 0
MAR-09 17200 C 0 0 0 1761 -516 43 0 0 0
MAR-09 17400 C 0 0 0 1642 -528 42 0 1 0
MAR-09 17600 C 0 0 0 1561 -525 42 0 0 0
MAR-09 17800 C 0 0 0 1526 -438 43 0 0 0
MAR-09 18000 C 0 0 0 1406 -461 42 0 0 0
MAR-09 18200 C 0 0 0 1333 -417 41 0 0 0
MAR-09 18400 C 0 0 0 1282 -381 42 0 0 0
MAR-09 18600 C 0 0 0 1195 -383 41 0 0 0
MAR-09 18800 C 0 0 0 1130 -366 41 0 0 0
MAR-09 19000 C 0 0 0 1068 -350 41 0 0 0
MAR-09 19200 C 0 0 0 1008 -334 41 0 0 0
MAR-09 19400 C 0 0 0 936 -333 40 0 0 0
MAR-09 19600 C 0 0 0 897 -301 40 0 10 0
MAR-09 19800 C 0 0 0 844 -287 40 0 0 0
MAR-09 20000 C 0 0 0 774 -292 40 0 6 0
MAR-09 20200 C 0 0 0 747 -257 40 0 7 0
MAR-09 20400 C 0 0 0 702 -243 40 0 0 0
MAR-09 20600 C 0 0 0 645 -243 39 0 0 0
MAR-09 20800 C 0 0 0 618 -215 40 0 0 0
MAR-09 21000 C 0 0 0 579 -202 39 0 5 0
MAR-09 21200 C 0 0 0 526 -206 39 0 0 0
MAR-09 21400 C 0 0 0 507 -178 39 0 0 0
MAR-09 21600 C 0 0 0 473 -167 39 0 0 0
MAR-09 21800 C 0 0 0 442 -155 39 0 0 0
MAR-09 22000 C 0 0 0 412 -144 39 0 1 0
MAR-09 22200 C 0 0 0 372 -146 38 0 0 0
MAR-09 22400 C 0 0 0 357 -125 38 0 0 0
MAR-09 22600 C 0 0 0 322 -125 38 0 0 0
MAR-09 22800 C 0 0 0 299 -116 38 0 0 0
MAR-09 23000 C 0 0 0 286 -98 38 0 0 0
MAR-09 23200 C 0 0 0 265 -90 38 0 0 0
MAR-09 23400 C 0 0 0 240 -88 37 0 0 0
MAR-09 23600 C 0 0 0 224 -78 37 0 0 0
MAR-09 23800 C 0 0 0 210 -68 37 0 0 0
MAR-09 24000 C 0 0 0 194 -62 37 0 17 0
MAR-09 24200 C 0 0 0 178 -57 37 0 0 0
MAR-09 24400 C 0 0 0 167 -48 37 0 0 0
MAR-09 24600 C 0 0 0 151 -46 37 0 0 0
MAR-09 24800 C 0 0 0 143 -37 37 0 6 0
MAR-09 25000 C 0 0 0 131 -33 37 0 0 0
MAR-09 25200 C 0 0 0 117 -37 36 0 1 0
MAR-09 25400 C 0 0 0 107 -29 36 0 0 0
MAR-09 25600 C 0 0 0 98 -29 36 0 0 0
MAR-09 25800 C 0 0 0 89 -23 36 0 0 0
MAR-09 26000 C 0 0 0 81 -20 36 0 4 0
MAR-09 26200 C 0 0 0 74 -17 36 0 0 0
MAR-09 26400 C 0 0 0 67 -17 36 0 0 0
MAR-09 26600 C 0 0 0 63 -11 36 0 0 0
MAR-09 26800 C 0 0 0 56 -10 35 0 0 0
MAR-09 27000 C 0 0 0 50 -9 35 0 0 0
MAR-09 27200 C 0 0 0 46 -7 35 0 0 0
MAR-09 27400 C 0 0 0 41 -6 35 0 1 0
MAR-09 27600 C 0 0 0 37 -5 35 0 2 0
MAR-09 27800 C 0 0 0 33 -4 35 0 0 0
MAR-09 28000 C 0 0 0 30 -3 34 0 0 0
MAR-09 28200 C 0 0 0 27 -2 34 0 1 0
MAR-09 28400 C 0 0 0 24 -1 34 0 2 0
MAR-09 28600 C 0 0 0 22 0 34 0 0 0
MAR-09 28800 C 0 0 0 19 -1 34 0 0 0
MAR-09 29000 C 0 0 0 17 0 34 0 0 0
MAR-09 29200 C 0 0 0 15 0 34 0 1 0
MAR-09 29400 C 0 0 0 14 +1 34 0 0 0
MAR-09 29600 C 0 0 0 12 +1 33 0 0 0
MAR-09 29800 C 0 0 0 11 +1 33 0 0 0
MAR-09 30000 C 0 0 0 10 +2 33 0 0 0
MAR-09 30200 C 0 0 0 8 +1 33 0 0 0
MAR-09 30400 C 0 0 0 7 +1 33 0 0 0
MAR-09 30600 C 0 0 0 6 +1 32 0 6 0
MAR-09 30800 C 0 0 0 5 +1 32 0 6 0
TOTAL CALL 7 87 +7
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 14000 P 0 0 0 905 +175 46 0 20 0
MAR-09 14200 P 0 0 0 961 +182 46 0 0 0
MAR-09 14400 P 0 0 0 1028 +198 45 0 0 0
MAR-09 14600 P 0 0 0 1085 +202 45 0 0 0
MAR-09 14800 P 0 0 0 1150 +211 44 0 0 0
MAR-09 15000 P 0 0 0 1241 +245 45 0 0 0
MAR-09 15200 P 0 0 0 1289 +232 44 0 0 0
MAR-09 15400 P 0 0 0 1397 +278 44 0 0 0
MAR-09 15600 P 0 0 0 1444 +259 43 0 0 0
MAR-09 15800 P 0 0 0 1564 +312 44 0 0 0
MAR-09 16000 P 0 0 0 1653 +330 43 0 0 0
MAR-09 16200 P 0 0 0 1695 +299 42 0 0 0
MAR-09 16400 P 0 0 0 1802 +330 42 0 0 0
MAR-09 16600 P 0 0 0 1897 +347 42 0 2 0
MAR-09 16800 P 0 0 0 2012 +381 42 0 0 0
MAR-09 17000 P 0 0 0 2098 +382 41 0 1 0
MAR-09 17200 P 0 0 0 2204 +435 41 0 0 0
MAR-09 17400 P 0 0 0 2378 +516 42 0 0 0
MAR-09 17600 P 0 0 0 2497 +553 42 0 0 0
MAR-09 17800 P 0 0 0 2618 +561 42 0 0 0
MAR-09 18000 P 0 0 0 2742 +582 42 0 0 0
MAR-09 18200 P 0 0 0 2869 +565 41 0 0 0
MAR-09 18400 P 0 0 0 2908 +491 39 0 0 0
MAR-09 18600 P 0 0 0 3037 +505 39 0 2 0
MAR-09 18800 P 0 0 0 3266 +616 41 0 1 0
MAR-09 19000 P 0 0 0 3404 +632 41 0 1 0
MAR-09 19200 P 0 0 0 3544 +648 41 0 0 0
MAR-09 19400 P 0 0 0 3577 +554 38 0 4 0
MAR-09 19600 P 0 0 0 3833 +681 40 0 0 0
MAR-09 19800 P 0 0 0 3980 +695 40 0 1 0
MAR-09 20000 P 0 0 0 4131 +711 40 0 1 0
MAR-09 20200 P 0 0 0 4283 +725 40 0 0 0
MAR-09 20400 P 0 0 0 4438 +739 40 0 0 0
MAR-09 20600 P 0 0 0 4595 +753 40 0 0 0
MAR-09 20800 P 0 0 0 4754 +767 40 0 0 0
MAR-09 21000 P 0 0 0 4915 +780 39 0 0 0
MAR-09 21200 P 0 0 0 5078 +792 39 0 0 0
MAR-09 21400 P 0 0 0 5243 +804 39 0 0 0
MAR-09 21600 P 0 0 0 5409 +815 39 0 0 0
MAR-09 21800 P 0 0 0 5578 +827 39 0 0 0
MAR-09 22000 P 0 0 0 5748 +838 39 0 20 0
MAR-09 22200 P 0 0 0 5920 +848 39 0 0 0
MAR-09 22400 P 0 0 0 6093 +857 38 0 0 0
MAR-09 22600 P 0 0 0 6268 +867 38 0 0 0
MAR-09 22800 P 0 0 0 6444 +875 38 0 0 0
MAR-09 23000 P 0 0 0 6622 +884 38 0 0 0
MAR-09 23200 P 0 0 0 6801 +892 38 0 0 0
MAR-09 23400 P 0 0 0 6982 +900 38 0 0 0
MAR-09 23600 P 0 0 0 7163 +907 38 0 0 0
MAR-09 23800 P 0 0 0 7346 +914 37 0 0 0
MAR-09 24000 P 0 0 0 7530 +920 37 0 0 0
MAR-09 24200 P 0 0 0 7714 +925 37 0 0 0
MAR-09 24400 P 0 0 0 7900 +931 37 0 0 0
MAR-09 24600 P 0 0 0 8087 +936 37 0 0 0
MAR-09 24800 P 0 0 0 8275 +941 37 0 0 0
MAR-09 25000 P 0 0 0 8463 +945 37 0 0 0
MAR-09 25200 P 0 0 0 8653 +950 36 0 0 0
MAR-09 25400 P 0 0 0 8843 +953 36 0 0 0
MAR-09 25600 P 0 0 0 9034 +957 36 0 0 0
MAR-09 25800 P 0 0 0 9225 +959 36 0 0 0
MAR-09 26000 P 0 0 0 9417 +962 36 0 0 0
MAR-09 26200 P 0 0 0 9610 +965 36 0 0 0
MAR-09 26400 P 0 0 0 9803 +967 36 0 0 0
MAR-09 26600 P 0 0 0 9997 +969 35 0 0 0
MAR-09 26800 P 0 0 0 10192 +972 35 0 0 0
MAR-09 27000 P 0 0 0 10386 +973 35 0 0 0
MAR-09 27200 P 0 0 0 10582 +975 35 0 0 0
MAR-09 27400 P 0 0 0 10777 +976 35 0 0 0
MAR-09 27600 P 0 0 0 10973 +977 35 0 0 0
MAR-09 27800 P 0 0 0 11169 +978 35 0 0 0
MAR-09 28000 P 0 0 0 11366 +979 34 0 0 0
MAR-09 28200 P 0 0 0 11563 +980 34 0 0 0
MAR-09 28400 P 0 0 0 11760 +981 34 0 0 0
MAR-09 28600 P 0 0 0 11958 +982 34 0 0 0
MAR-09 28800 P 0 0 0 12155 +981 34 0 0 0
MAR-09 29000 P 0 0 0 12353 +982 34 0 0 0
MAR-09 29200 P 0 0 0 12551 +982 34 0 0 0
MAR-09 29400 P 0 0 0 12750 +983 34 0 0 0
MAR-09 29600 P 0 0 0 12948 +983 33 0 0 0
MAR-09 29800 P 0 0 0 13147 +983 33 0 0 0
MAR-09 30000 P 0 0 0 13346 +984 33 0 0 0
MAR-09 30200 P 0 0 0 13544 +983 33 0 0 0
MAR-09 30400 P 0 0 0 13743 +983 33 0 0 0
MAR-09 30600 P 0 0 0 13943 +984 33 0 0 0
MAR-09 30800 P 0 0 0 14142 +984 33 0 0 0
TOTAL PUT 0 53 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 7 140 +7
MARKET PUT/CALL RATIO 0.79 MARKET TOTAL 789 2509 +296
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED