HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
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
C DEC-25 9600 1167 48 18 48 27 6049 +12
C JAN-26 9300 1038 240 18 188 180 1180 +42
C JAN-26 10000 1003 62 20 60 60 1487 +12
P DEC-25 8600 987 19 19 34 19 3620 -15
P MAR-26 8600 900 172 21 198 171 3802 -28
C DEC-25 9200 687 170 16 175 108 34198 +43
C JUN-26 12000 680 54 23 0 0 1403 +6
C JUN-26 4000 500 5262 0 0 0 500 +113
P JUN-26 4000 500 1 38 0 0 508 0
P JUN-26 12000 500 2792 23 0 0 500 -107
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 DEC 2025, THURSDAY 05 DEC 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 5317 +112 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5217 +112 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5117 +112 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 5017 +112 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4917 +112 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4817 +112 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4717 +112 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4617 +112 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4517 +112 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4417 +112 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4317 +112 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4217 +112 0 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 4017 +112 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3817 +112 0 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3717 +112 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3617 +112 0 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3517 +112 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3417 +112 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3317 +112 0 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3217 +112 0 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3117 +112 0 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 3017 +112 0 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2917 +112 0 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2817 +112 0 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2717 +112 0 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2617 +112 0 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2517 +112 0 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2417 +112 0 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2317 +112 0 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2217 +112 0 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2117 +112 0 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 2017 +112 0 0 | 2160 676 0 135 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1917 +112 0 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1817 +112 0 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1717 +112 0 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1617 +111 0 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1517 +111 0 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1418 +111 25 0 | 1383 1383 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1318 +110 23 0 | 1851 1851 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1219 +110 23 0 | 1407 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1119 +108 21 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1021 +108 22 0 | 1023 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 923 +106 21 0 | 1562 633 0 500 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 826 +104 20 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 730 +100 20 0 | 1350 430 0 1880 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 636 +92 19 0 | 878 75 0 2119 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 544 +88 18 0 | 843 570 0 477 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 455 +83 18 0 | 801 71 0 3271 0
DEC-25 8900 C 0 0 0 0 0 | 308 330 308 371 +74 17 3 | 647 242 3 222 +1
DEC-25 9000 C 0 0 0 0 0 | 206 259 206 295 +65 17 6 | 796 40 6 1049 0
DEC-25 9100 C 0 0 0 0 0 | 155 197 149 227 +54 16 86 | 514 131 86 1154 +69
DEC-25 9200 C 0 0 0 0 0 | 118 175 108 170 +43 16 687 | 524 38 687 34198 +286
DEC-25 9300 C 0 0 0 0 0 | 86 132 80 125 +32 16 246 | 680 66 246 3431 -172
DEC-25 9400 C 0 0 0 0 0 | 61 95 55 91 +23 17 422 | 531 47 422 1781 +211
DEC-25 9500 C 46 46 46 46 1 | 39 70 39 67 +17 17 345 | 485 33 346 3990 +138
DEC-25 9600 C 0 0 0 0 0 | 27 48 27 48 +12 18 1167 | 544 24 1167 6049 +928
DEC-25 9700 C 0 0 0 0 0 | 22 34 19 35 +9 18 387 | 482 18 387 1298 -2
DEC-25 9800 C 0 0 0 0 0 | 15 26 14 25 +7 19 246 | 566 13 246 2565 -75
DEC-25 9900 C 0 0 0 0 0 | 12 19 10 19 +5 19 317 | 400 10 317 2095 -14
DEC-25 10000 C 10 10 10 10 10 | 9 14 7 14 +4 20 304 | 380 7 314 7740 -33
DEC-25 10100 C 0 0 0 0 0 | 7 11 6 10 +3 20 189 | 269 6 189 1671 -3
DEC-25 10200 C 0 0 0 0 0 | 5 8 5 7 +2 21 42 | 241 5 42 835 +5
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 217 4 0 1158 0
DEC-25 10400 C 0 0 0 0 0 | 3 6 3 4 +1 22 69 | 206 3 69 1718 +57
DEC-25 10500 C 0 0 0 0 0 | 4 5 4 3 +1 22 201 | 226 3 201 10995 -20
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 126 2 0 975 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 116 3 0 137 0
DEC-25 10800 C 0 0 0 0 0 | 2 3 2 1 0 23 18 | 146 2 18 258 0
DEC-25 10900 C 0 0 0 0 0 | 2 2 2 1 0 24 8 | 73 2 8 159 +8
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 338 1 0 3128 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 70 1 0 266 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 18 1 0 477 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 84 1 0 146 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 112 1 0 239 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 67 1 0 172 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 73 1 0 22 0
DEC-25 11700 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 32 1 0 89 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 83 2 0 2 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 119 2 0 1292 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 4 1 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 57 1 0 97 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 27 14 0 20 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 32 1 0 18 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 22 11 0 828 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 32 1 0 35 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 28 3 0 43 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 25 1 0 55 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 33 3 0 14 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 70 1 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 3 3 0 1 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 48 3 0 157 0
TOTAL CALL 11 | TOTAL CALL 4743 | TOTAL CALL 4754 114165 +1384
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 57 2 0 144 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 170 2 0 541 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 70 1 0 77 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 59 2 0 472 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 20 1 0 35 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 28 1 0 56 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 85 2 0 120 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 90 1 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 69 2 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 66 3 0 32 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 205 1 0 3312 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 168 1 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 182 1 0 1208 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 34 1 0 41 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 193 1 0 1626 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 222 4 0 1297 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 189 2 0 2651 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 220 2 0 68 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 250 2 0 2476 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 192 2 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 310 2 0 1933 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 30 2 0 1350 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 240 2 0 3000 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 413 3 0 945 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 538 2 0 1976 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 56 2 0 329 0
DEC-25 6800 P 0 0 0 0 0 | 2 2 2 1 0 43 106 | 351 2 106 1264 +100
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 412 3 0 1153 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 469 3 0 5710 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 321 3 0 418 0
DEC-25 7200 P 0 0 0 0 0 | 3 3 3 1 0 35 97 | 736 3 97 1268 +28
DEC-25 7300 P 0 0 0 0 0 | 3 3 3 1 0 33 86 | 316 3 86 521 +53
DEC-25 7400 P 0 0 0 0 0 | 4 4 3 1 0 32 297 | 287 3 297 5331 +241
DEC-25 7500 P 0 0 0 0 0 | 4 4 4 1 0 30 146 | 369 4 146 3634 -75
DEC-25 7600 P 0 0 0 0 0 | 4 4 4 1 0 28 3 | 257 4 3 1955 0
DEC-25 7700 P 5 5 5 5 12 | 5 5 5 1 0 26 14 | 203 5 26 1783 +7
DEC-25 7800 P 0 0 0 0 0 | 5 5 5 1 -1 25 50 | 310 5 50 4473 0
DEC-25 7900 P 0 0 0 0 0 | 6 6 6 1 -2 23 9 | 410 6 9 2505 -9
DEC-25 8000 P 0 0 0 0 0 | 7 7 6 2 -2 23 183 | 1180 6 183 8827 -23
DEC-25 8100 P 0 0 0 0 0 | 9 9 7 3 -3 23 222 | 366 7 222 3391 -196
DEC-25 8200 P 0 0 0 0 0 | 11 12 10 4 -5 22 172 | 1283 10 172 3519 +143
DEC-25 8300 P 0 0 0 0 0 | 14 14 11 6 -6 21 16 | 524 11 16 2107 -7
DEC-25 8400 P 0 0 0 0 0 | 19 19 12 9 -9 20 120 | 1190 12 120 2168 -5
DEC-25 8500 P 0 0 0 0 0 | 25 25 17 13 -11 20 4 | 631 17 4 4549 -4
DEC-25 8600 P 0 0 0 0 0 | 34 34 19 19 -15 19 987 | 523 19 987 3620 +266
DEC-25 8700 P 0 0 0 0 0 | 47 48 40 27 -20 18 37 | 331 34 37 8908 +25
DEC-25 8800 P 64 68 64 68 8 | 67 68 37 40 -26 18 201 | 886 37 209 9243 +124
DEC-25 8900 P 0 0 0 0 0 | 95 95 53 56 -34 17 216 | 965 53 216 2574 +153
DEC-25 9000 P 122 126 122 126 2 | 133 133 75 79 -42 17 164 | 1590 75 166 4235 +7
DEC-25 9100 P 0 0 0 0 0 | 172 172 108 109 -53 16 279 | 555 98 279 4765 +88
DEC-25 9200 P 0 0 0 0 0 | 230 237 153 151 -68 16 46 | 1142 120 46 1394 0
DEC-25 9300 P 0 0 0 0 0 | 288 288 288 207 -93 16 14 | 626 162 14 2169 +9
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 273 -84 17 9 | 781 179 9 579 +9
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 347 -100 17 0 | 535 224 0 2755 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 429 -105 17 0 | 836 267 0 415 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 515 -107 18 0 | 555 344 0 206 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 609 -105 19 0 | 450 430 0 200 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 701 -107 19 0 | 1070 1070 0 1 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 796 -108 20 0 | 1166 1166 0 501 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 892 -110 20 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 990 -110 21 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1088 -110 21 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1186 -111 21 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1285 -112 21 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1385 -111 22 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1484 -112 22 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1584 -112 23 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1684 -111 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1784 -111 25 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1883 -112 0 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1983 -112 0 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 2083 -112 0 0 | 2119 2119 0 1 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2183 -112 0 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2283 -112 0 0 | 2345 2322 0 2 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2383 -112 0 0 | 0 0 0 0 0
DEC-25 11700 P 0 0 0 0 0 | 0 0 0 2483 -112 0 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2583 -112 0 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2783 -112 0 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 2983 -112 0 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3183 -112 0 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3383 -112 0 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3583 -112 0 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3783 -112 0 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3983 -112 0 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4183 -112 0 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4383 -112 0 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4583 -112 0 0 | 4505 4480 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4783 -112 0 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 4983 -112 0 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5183 -112 0 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5383 -112 0 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5583 -112 0 0 | 0 0 0 0 0
TOTAL PUT 22 | TOTAL PUT 3478 | TOTAL PUT 3500 122755 +934
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 8254 236920 +2318
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 2143 +110 25 0 | 2123 2117 0 6 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 2044 +111 26 0 | 2021 2019 0 3 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 1944 +110 25 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1845 +110 24 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1746 +109 24 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1648 +109 24 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1550 +109 24 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1452 +107 23 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1355 +106 23 0 | 1158 1158 0 1 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1259 +105 22 0 | 1312 1308 0 2 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1164 +103 22 0 | 0 0 0 0 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 1071 +101 22 0 | 0 0 0 0 0
JAN-26 8300 C 0 0 0 0 0 | 0 0 0 979 +99 21 0 | 0 0 0 0 0
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 889 +96 21 0 | 0 0 0 0 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 801 +92 21 0 | 0 0 0 0 0
JAN-26 8600 C 0 0 0 0 0 | 0 0 0 716 +92 20 0 | 0 0 0 0 0
JAN-26 8700 C 0 0 0 0 0 | 0 0 0 625 +79 19 0 | 653 607 0 7 0
JAN-26 8800 C 0 0 0 0 0 | 0 0 0 546 +74 19 0 | 581 581 0 3 0
JAN-26 8900 C 0 0 0 0 0 | 0 0 0 472 +68 19 0 | 689 356 0 43 0
JAN-26 9000 C 0 0 0 0 0 | 315 328 315 404 +63 18 23 | 750 299 23 88 +21
JAN-26 9100 C 0 0 0 0 0 | 264 313 264 343 +56 18 8 | 390 264 8 104 +5
JAN-26 9200 C 0 0 0 0 0 | 223 293 221 287 +46 18 28 | 496 201 28 271 +19
JAN-26 9300 C 0 0 0 0 0 | 181 188 180 240 +42 18 1038 | 521 170 1038 1180 +1038
JAN-26 9400 C 0 0 0 0 0 | 149 149 149 198 +33 18 8 | 468 149 8 109 +8
JAN-26 9500 C 0 0 0 0 0 | 167 167 167 164 +28 18 3 | 462 131 3 875 +3
JAN-26 9600 C 0 0 0 0 0 | 0 0 0 136 +24 19 0 | 392 92 0 107 0
JAN-26 9700 C 0 0 0 0 0 | 100 106 100 112 +21 19 14 | 345 74 14 1605 -11
JAN-26 9800 C 0 0 0 0 0 | 67 81 67 92 +18 19 13 | 302 59 13 78 +1
JAN-26 9900 C 0 0 0 0 0 | 67 67 67 75 +15 19 6 | 270 49 6 97 +6
JAN-26 10000 C 0 0 0 0 0 | 60 60 60 62 +12 20 1003 | 438 40 1003 1487 +1003
JAN-26 10100 C 0 0 0 0 0 | 50 50 50 50 +9 20 7 | 316 33 7 205 +7
JAN-26 10200 C 0 0 0 0 0 | 40 40 40 42 +9 20 1 | 285 26 1 134 +1
JAN-26 10300 C 0 0 0 0 0 | 25 35 25 35 +9 21 24 | 164 22 24 116 +24
JAN-26 10400 C 0 0 0 0 0 | 20 30 20 28 +7 21 56 | 153 19 56 132 +49
JAN-26 10500 C 0 0 0 0 0 | 17 24 17 23 +7 21 65 | 42 15 65 504 +55
JAN-26 10600 C 0 0 0 0 0 | 0 0 0 18 +5 21 0 | 42 16 0 148 0
JAN-26 10700 C 0 0 0 0 0 | 15 15 15 15 +5 22 10 | 96 15 10 79 0
JAN-26 10800 C 0 0 0 0 0 | 0 0 0 12 +4 22 0 | 80 11 0 245 0
JAN-26 10900 C 0 0 0 0 0 | 8 8 8 10 +3 22 5 | 21 8 5 184 +5
JAN-26 11000 C 8 8 8 8 15 | 0 0 0 8 +3 22 0 | 74 8 15 47 +15
JAN-26 11100 C 0 0 0 0 0 | 9 9 9 6 +2 22 5 | 33 6 5 109 +5
JAN-26 11200 C 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 15 7 0 405 0
JAN-26 11300 C 0 0 0 0 0 | 0 0 0 4 +2 23 0 | 32 9 0 18 0
JAN-26 11400 C 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 38 7 0 16 0
JAN-26 11500 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 20 6 0 12 0
JAN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 29 5 0 21 0
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 20 4 0 38 0
JAN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 38 4 0 41 0
TOTAL CALL 15 | TOTAL CALL 2317 | TOTAL CALL 2332 8520 +2254
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 7100 P 0 0 0 0 0 | 9 9 9 1 -1 25 16 | 36 9 16 166 +11
JAN-26 7200 P 0 0 0 0 0 | 8 8 8 2 -1 26 20 | 58 8 20 44 +7
JAN-26 7300 P 0 0 0 0 0 | 9 9 9 3 -1 26 23 | 62 9 23 129 0
JAN-26 7400 P 0 0 0 0 0 | 10 10 10 4 -1 25 9 | 95 10 9 483 +9
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 65 15 0 375 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 57 15 0 296 0
JAN-26 7700 P 0 0 0 0 0 | 14 14 14 8 -3 24 15 | 83 14 15 152 +15
JAN-26 7800 P 0 0 0 0 0 | 19 19 19 11 -3 24 4 | 77 19 4 142 -2
JAN-26 7900 P 0 0 0 0 0 | 18 18 18 14 -5 23 3 | 51 18 3 34 0
JAN-26 8000 P 0 0 0 0 0 | 26 26 21 18 -6 23 18 | 56 21 18 94 +10
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 23 -8 22 0 | 186 30 0 270 0
JAN-26 8200 P 0 0 0 0 0 | 0 0 0 29 -10 22 0 | 152 37 0 1109 0
JAN-26 8300 P 0 0 0 0 0 | 0 0 0 36 -12 21 0 | 195 47 0 373 0
JAN-26 8400 P 0 0 0 0 0 | 0 0 0 45 -16 21 0 | 78 53 0 206 0
JAN-26 8500 P 0 0 0 0 0 | 0 0 0 57 -19 20 0 | 192 77 0 597 0
JAN-26 8600 P 0 0 0 0 0 | 89 89 67 72 -23 20 13 | 220 67 13 301 0
JAN-26 8700 P 0 0 0 0 0 | 112 112 84 89 -28 20 8 | 221 84 8 282 -1
JAN-26 8800 P 0 0 0 0 0 | 139 139 119 110 -33 19 14 | 345 111 14 780 0
JAN-26 8900 P 0 0 0 0 0 | 134 134 134 135 -39 19 43 | 333 134 43 155 +23
JAN-26 9000 P 0 0 0 0 0 | 206 206 161 169 -47 19 75 | 364 161 75 788 +32
JAN-26 9100 P 0 0 0 0 0 | 263 263 198 201 -59 18 24 | 534 184 24 194 +8
JAN-26 9200 P 0 0 0 0 0 | 270 273 252 246 -66 18 18 | 380 222 18 443 +3
JAN-26 9300 P 0 0 0 0 0 | 0 0 0 297 -76 18 0 | 520 247 0 269 0
JAN-26 9400 P 0 0 0 0 0 | 0 0 0 356 -83 18 0 | 573 286 0 730 0
JAN-26 9500 P 0 0 0 0 0 | 0 0 0 421 -88 18 0 | 607 331 0 587 0
JAN-26 9600 P 0 0 0 0 0 | 488 488 488 492 -96 18 1 | 795 359 1 50 +1
JAN-26 9700 P 0 0 0 0 0 | 0 0 0 568 -95 19 0 | 459 441 0 27 0
JAN-26 9800 P 0 0 0 0 0 | 0 0 0 653 -92 19 0 | 505 502 0 6 0
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 735 -96 20 0 | 881 538 0 2 0
JAN-26 10000 P 0 0 0 0 0 | 0 0 0 821 -98 20 0 | 637 637 0 1 0
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 909 -100 20 0 | 710 710 0 1 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 1000 -101 20 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1092 -102 21 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1185 -104 21 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1280 -105 21 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1376 -105 21 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1472 -107 21 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1569 -108 21 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 1667 -108 22 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 1765 -109 22 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 1864 -109 22 0 | 2041 2037 0 11 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 1963 -109 22 0 | 2140 2135 0 14 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2062 -109 23 0 | 2238 2093 0 10 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2161 -110 23 0 | 2191 2191 0 2 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2261 -109 23 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2360 -110 23 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2460 -110 24 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2559 -111 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 304 | TOTAL PUT 304 9123 +116
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 2636 17643 +2370
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 2163 +109 23 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 2064 +108 23 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1965 +107 23 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1867 +106 23 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1769 +105 22 0 | 0 0 0 0 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1672 +103 22 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1576 +102 22 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1481 +101 22 0 | 1535 1532 0 3 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1386 +98 22 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1293 +96 21 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 1202 +95 21 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 1112 +92 21 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 1024 +89 21 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 939 +87 21 0 | 0 0 0 0 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 856 +84 20 0 | 0 0 0 0 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 776 +81 20 0 | 0 0 0 0 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 696 +76 20 0 | 0 0 0 0 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 621 +71 19 0 | 0 0 0 0 0
FEB-26 8900 C 0 0 0 0 0 | 0 0 0 550 +65 19 0 | 0 0 0 0 0
FEB-26 9000 C 0 0 0 0 0 | 0 0 0 485 +60 19 0 | 455 455 0 10 0
FEB-26 9100 C 0 0 0 0 0 | 0 0 0 428 +58 19 0 | 449 360 0 25 0
FEB-26 9200 C 0 0 0 0 0 | 364 364 364 373 +52 19 1 | 520 308 1 113 -1
FEB-26 9300 C 0 0 0 0 0 | 0 0 0 324 +47 19 0 | 468 309 0 72 0
FEB-26 9400 C 0 0 0 0 0 | 0 0 0 281 +42 19 0 | 275 270 0 30 0
FEB-26 9500 C 0 0 0 0 0 | 0 0 0 241 +36 19 0 | 0 0 0 0 0
FEB-26 9600 C 0 0 0 0 0 | 0 0 0 208 +31 19 0 | 0 0 0 0 0
FEB-26 9700 C 0 0 0 0 0 | 0 0 0 179 +27 19 0 | 296 292 0 50 0
FEB-26 9800 C 0 0 0 0 0 | 120 120 120 154 +23 19 20 | 146 116 20 170 +20
FEB-26 9900 C 0 0 0 0 0 | 0 0 0 132 +20 20 0 | 0 0 0 0 0
FEB-26 10000 C 0 0 0 0 0 | 0 0 0 114 +18 20 0 | 93 83 0 3 0
FEB-26 10100 C 0 0 0 0 0 | 0 0 0 98 +16 20 0 | 191 189 0 3 0
FEB-26 10200 C 0 0 0 0 0 | 0 0 0 84 +14 20 0 | 169 169 0 7 0
FEB-26 10300 C 0 0 0 0 0 | 0 0 0 72 +12 20 0 | 152 152 0 13 0
FEB-26 10400 C 0 0 0 0 0 | 0 0 0 62 +11 21 0 | 135 135 0 20 0
FEB-26 10500 C 0 0 0 0 0 | 0 0 0 53 +9 21 0 | 122 121 0 20 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 46 +8 21 0 | 109 108 0 15 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 40 +8 21 0 | 0 0 0 0 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 34 +7 22 0 | 0 0 0 0 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 29 +6 22 0 | 0 0 0 0 0
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 25 +5 22 0 | 80 80 0 18 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 21 +5 22 0 | 0 0 0 0 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 18 +4 22 0 | 20 20 0 12 0
FEB-26 11300 C 0 0 0 0 0 | 0 0 0 15 +3 22 0 | 57 57 0 25 0
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 13 +3 23 0 | 0 0 0 0 0
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 11 +3 23 0 | 20 14 0 6 0
FEB-26 11600 C 0 0 0 0 0 | 0 0 0 10 +3 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 21 | TOTAL CALL 21 615 +19
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 3 -4 23 0 | 35 19 0 17 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 4 -5 23 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 6 -5 23 0 | 35 35 0 10 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 47 47 0 1 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 10 -8 23 0 | 27 27 0 5 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 13 -9 22 0 | 66 29 0 245 0
FEB-26 7700 P 0 0 0 0 0 | 0 0 0 16 -12 22 0 | 34 34 0 5 0
FEB-26 7800 P 0 0 0 0 0 | 0 0 0 21 -13 22 0 | 73 73 0 1 0
FEB-26 7900 P 0 0 0 0 0 | 0 0 0 27 -15 22 0 | 0 0 0 0 0
FEB-26 8000 P 0 0 0 0 0 | 0 0 0 34 -17 22 0 | 103 52 0 343 0
FEB-26 8100 P 0 0 0 0 0 | 0 0 0 43 -16 21 0 | 60 60 0 36 0
FEB-26 8200 P 0 0 0 0 0 | 0 0 0 54 -17 21 0 | 146 135 0 553 0
FEB-26 8300 P 0 0 0 0 0 | 0 0 0 66 -19 21 0 | 0 0 0 3 0
FEB-26 8400 P 0 0 0 0 0 | 0 0 0 79 -23 21 0 | 106 106 0 201 0
FEB-26 8500 P 0 0 0 0 0 | 0 0 0 94 -27 20 0 | 168 154 0 0 0
FEB-26 8600 P 0 0 0 0 0 | 0 0 0 113 -32 20 0 | 188 188 0 20 0
FEB-26 8700 P 0 0 0 0 0 | 0 0 0 136 -34 20 0 | 206 206 0 20 0
FEB-26 8800 P 0 0 0 0 0 | 0 0 0 162 -38 20 0 | 261 252 0 131 0
FEB-26 8900 P 0 0 0 0 0 | 0 0 0 191 -44 19 0 | 368 233 0 30 0
FEB-26 9000 P 0 0 0 0 0 | 0 0 0 225 -45 19 0 | 276 271 0 30 0
FEB-26 9100 P 0 0 0 0 0 | 0 0 0 270 -45 19 0 | 468 317 0 37 0
FEB-26 9200 P 0 0 0 0 0 | 0 0 0 305 -61 19 0 | 388 345 0 405 0
FEB-26 9300 P 0 0 0 0 0 | 0 0 0 360 -63 19 0 | 428 388 0 82 0
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 416 -69 19 0 | 528 482 0 13 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 479 -83 19 0 | 545 395 0 3 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 545 -88 19 0 | 630 630 0 1 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 616 -94 19 0 | 0 0 0 0 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 698 -90 20 0 | 558 558 0 1 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 776 -92 20 0 | 590 590 0 1 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 857 -95 20 0 | 0 0 0 0 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 941 -96 20 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1026 -99 20 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1114 -100 21 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1203 -102 21 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1294 -103 21 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1386 -104 21 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1479 -105 21 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1574 -106 22 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1669 -107 22 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 1764 -108 22 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 1861 -108 22 0 | 0 0 0 0 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 1958 -109 22 0 | 0 0 0 0 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2055 -110 22 0 | 0 0 0 0 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 2153 -110 23 0 | 0 0 0 0 0
FEB-26 11500 P 0 0 0 0 0 | 0 0 0 2251 -110 23 0 | 0 0 0 0 0
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 2350 -110 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2194 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 21 2809 +19
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 3486 +109 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3387 +110 29 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3287 +110 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3187 +110 27 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3087 +109 26 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2988 +110 27 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2888 +109 26 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2789 +109 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2690 +109 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2591 +109 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2492 +108 25 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2394 +108 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2296 +107 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2198 +106 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2101 +106 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 2005 +105 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1909 +104 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1814 +103 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1720 +102 23 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1627 +101 23 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1535 +99 23 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1444 +97 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1355 +95 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1268 +93 22 0 | 1458 1458 0 1 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1183 +92 22 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1099 +89 22 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1018 +86 22 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 939 +83 22 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 863 +89 21 0 | 742 736 0 60 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 780 +77 21 0 | 977 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 709 +72 20 0 | 782 782 0 352 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 642 +68 20 0 | 658 658 0 500 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 580 +66 20 0 | 880 631 0 180 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 520 +60 20 0 | 568 416 0 11 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 467 +56 20 0 | 551 428 0 1008 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 416 +51 20 0 | 623 407 0 251 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 372 +47 20 0 | 590 354 0 686 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 330 +42 20 0 | 687 333 0 1285 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 293 +38 20 0 | 727 313 0 1623 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 260 +35 20 0 | 676 200 0 1517 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 230 +31 20 0 | 534 332 0 348 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 204 +28 20 0 | 405 308 0 7 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 181 +25 20 0 | 601 190 0 2943 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 160 +23 21 0 | 449 129 0 121 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 142 +21 21 0 | 253 150 0 1107 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 125 +18 21 0 | 480 136 0 14 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 111 +16 21 0 | 239 122 0 2414 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 99 +15 21 0 | 336 129 0 4413 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 88 +13 21 0 | 195 105 0 4577 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 78 +11 22 0 | 515 70 0 1214 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 70 +12 22 0 | 286 140 0 2401 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 62 +11 22 0 | 178 162 0 14 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 54 +11 22 0 | 300 172 0 800 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 46 +8 22 0 | 146 100 0 21 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 40 +7 22 0 | 190 112 0 433 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 35 +6 22 0 | 181 31 0 22 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 31 +6 22 0 | 164 37 0 66 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 27 +5 22 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 24 +5 23 0 | 174 146 0 2 0
MAR-26 11700 C 0 0 0 0 0 | 20 22 20 21 +4 23 4 | 135 20 4 60 +4
MAR-26 11800 C 0 0 0 0 0 | 22 22 22 18 +3 23 2 | 130 18 2 55 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 28687 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 38 13 0 50 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 26 26 0 2 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 43 43 0 1 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 30 26 0 2 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 98 35 0 50 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 253 110 0 50 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 238 37 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 170 170 0 250 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 12 -4 24 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 15 -4 24 0 | 122 63 0 2161 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 19 -5 24 0 | 134 35 0 600 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 23 -7 24 0 | 166 50 0 591 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 29 -7 24 0 | 530 69 0 1594 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 35 -8 24 0 | 347 77 0 1221 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 42 -10 23 0 | 151 82 0 574 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 50 -12 23 0 | 425 78 0 1161 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 60 -13 23 0 | 395 87 0 3050 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 72 -14 23 0 | 353 94 0 6233 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 85 -13 23 0 | 235 93 0 325 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 97 -22 22 0 | 790 102 0 2495 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 111 -25 22 0 | 893 137 0 2104 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 128 -23 21 0 | 726 146 0 670 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 149 -28 21 0 | 1615 140 0 4484 0
MAR-26 8600 P 0 0 0 0 0 | 198 198 171 172 -28 21 900 | 815 171 900 3802 +433
MAR-26 8700 P 0 0 0 0 0 | 224 224 196 198 -34 21 2 | 839 168 2 1813 0
MAR-26 8800 P 0 0 0 0 0 | 262 264 230 226 -35 21 356 | 420 230 356 2215 -4
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 258 -44 20 0 | 344 244 0 13 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 299 -45 20 0 | 491 286 0 868 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 335 -57 20 0 | 528 377 0 28 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 381 -54 20 0 | 578 333 0 292 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 432 -57 20 0 | 693 446 0 324 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 486 -73 20 0 | 678 445 0 1370 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 545 -66 20 0 | 560 560 0 2507 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 608 -84 20 0 | 616 612 0 14 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 675 -81 20 0 | 639 639 0 1 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 751 -79 20 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 825 -81 21 0 | 818 816 0 4 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 901 -84 21 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 979 -87 21 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1060 -89 21 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1143 -91 21 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1228 -92 21 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1314 -95 21 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1402 -96 21 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1491 -98 22 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1582 -99 22 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1674 -100 22 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1766 -101 22 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1860 -102 22 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1954 -103 22 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2049 -104 22 0 | 2086 1951 0 2 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2145 -104 22 0 | 2313 2181 0 11 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2241 -105 22 0 | 2277 2277 0 11 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2338 -105 23 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2435 -106 23 0 | 2595 2282 0 6 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2532 -107 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1258 | TOTAL PUT 1258 41253 +429
| MONTH PUT/CALL RATIO 209.66
| MONTH TOTAL 1264 69940 +433
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 5362 +113 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5262 +113 0 500 | 0 0 500 500 +500
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 5162 +113 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 5062 +113 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4962 +113 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4862 +113 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4762 +113 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4662 +113 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4562 +113 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4462 +112 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4363 +113 29 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4263 +113 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 4063 +112 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3864 +113 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3665 +112 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3467 +112 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3269 +111 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 3073 +111 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2878 +110 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2685 +109 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2589 +108 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2494 +107 25 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2400 +107 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2307 +106 24 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2214 +105 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2122 +104 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 2031 +103 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1942 +102 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1854 +101 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1767 +100 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1681 +98 23 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1597 +97 23 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1514 +95 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1434 +94 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1355 +92 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1278 +90 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1202 +87 22 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1129 +85 22 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1059 +84 22 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 990 +84 22 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 909 +66 21 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 846 +64 21 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 785 +60 21 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 729 +62 21 0 | 617 617 0 301 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 675 +59 21 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 623 +54 21 0 | 599 560 0 137 -4
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 576 +51 21 0 | 747 491 0 38 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 533 +50 21 0 | 793 477 0 29 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 491 +46 21 0 | 670 470 0 22 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 450 +40 21 0 | 607 601 0 1900 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 413 +37 21 0 | 799 368 0 2108 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 382 +36 21 0 | 543 384 0 28 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 350 +32 21 0 | 612 356 0 26 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 321 +28 21 0 | 352 278 0 868 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 296 +28 21 0 | 431 325 0 42 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 272 +26 21 0 | 510 280 0 63 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 252 +26 21 0 | 474 257 0 135 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 231 +23 22 0 | 278 257 0 5800 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 213 +23 22 0 | 419 230 0 12 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 195 +19 22 0 | 390 220 0 18 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 181 +19 22 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 164 +15 22 0 | 0 0 0 200 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 154 +16 22 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 141 +19 22 0 | 0 0 0 0 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 125 +14 22 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 114 +12 22 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 113 113 113 104 +11 22 3 | 191 106 3 17 +3
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 95 +11 22 0 | 178 178 0 5 0
JUN-26 11500 C 0 0 0 0 0 | 96 96 96 87 +10 22 3 | 196 76 3 319 +3
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 79 +9 22 0 | 145 143 0 10 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 72 +8 22 0 | 229 62 0 20 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 66 +8 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 54 +6 23 680 | 147 111 680 1403 +663
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 45 +5 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 37 +4 23 0 | 116 116 0 680 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 31 +4 23 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 26 +3 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 21 +2 23 0 | 0 0 0 3240 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 18 +2 23 0 | 71 29 0 12 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 15 +2 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12 +1 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 13 11 0 6 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 30 22 0 19 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 44 16 0 97 0
TOTAL CALL 0 | TOTAL CALL 1186 | TOTAL CALL 1186 18225 +1165
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 15 12 0 28 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 500 | 13 9 500 508 +500
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 10 0 24 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 15 11 0 12 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 16 10 0 10 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 12 0 16 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 13 11 0 18 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 42 42 0 48 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 29 29 0 3 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 104 47 0 302 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 47 47 0 15 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 16 -3 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 23 -4 25 0 | 220 69 0 51 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 27 -5 25 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 32 -6 25 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 38 -6 25 0 | 280 206 0 150 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 45 -7 24 0 | 226 225 0 540 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 52 -8 24 0 | 253 252 0 100 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 60 -9 24 0 | 167 94 0 290 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 69 -10 24 0 | 145 110 0 1256 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 80 -11 24 0 | 227 123 0 355 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 92 -12 24 0 | 249 118 0 253 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 105 -17 24 0 | 270 142 0 1250 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 123 -15 24 0 | 213 153 0 41 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 139 -16 23 0 | 182 162 0 151 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 157 -14 23 0 | 260 184 0 7 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 173 -16 23 0 | 524 201 0 8761 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 191 -19 23 0 | 230 219 0 715 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 211 -21 22 0 | 439 439 0 3 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 235 -23 22 0 | 401 279 0 334 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 259 -27 22 0 | 517 517 0 720 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 288 -29 22 0 | 559 314 0 2801 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 318 -31 22 0 | 609 436 0 982 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 351 -35 21 0 | 533 369 0 82 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 388 -38 21 0 | 388 386 0 50 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 426 -43 21 0 | 0 0 0 800 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 469 -46 21 0 | 668 657 0 260 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 515 -49 21 0 | 709 619 0 28 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 565 -52 21 0 | 575 572 0 17 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 618 -55 21 0 | 722 722 0 443 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 672 -60 21 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 731 -62 21 0 | 754 693 0 328 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 792 -65 21 0 | 882 882 0 5 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 856 -77 21 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 927 -76 21 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 996 -78 21 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1068 -80 21 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1141 -83 21 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1216 -85 22 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1293 -87 22 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1372 -89 22 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1452 -91 22 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1534 -93 22 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1618 -94 22 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1702 -96 22 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1788 -97 22 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1875 -98 22 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 1963 -99 22 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2052 -101 22 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2142 -102 22 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2233 -102 22 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2325 -103 22 0 | 2391 2389 0 2 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2417 -104 22 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2510 -105 22 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2604 -105 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2792 -107 23 500 | 0 0 500 500 +500
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 2983 -108 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3175 -109 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3369 -109 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3564 -110 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3759 -111 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 3956 -111 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4153 -111 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4350 -112 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4548 -112 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4746 -112 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 4945 -112 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5144 -112 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5343 -112 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5542 -113 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5741 -113 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1000 | TOTAL PUT 1000 24366 +1000
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 2186 42591 +2165
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 2246 +98 24 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2159 +97 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 2073 +95 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1989 +94 24 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1906 +93 24 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1825 +92 24 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1745 +90 23 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1666 +88 23 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1589 +86 23 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1514 +84 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1441 +83 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1369 +81 23 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1300 +80 23 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1232 +78 23 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1166 +76 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 1102 +77 22 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 1032 +66 22 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 972 +63 22 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 914 +59 22 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 860 +62 22 0 | 0 0 0 200 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 807 +55 22 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 757 +54 22 0 | 0 0 0 308 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 708 +46 22 0 | 0 0 0 0 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 667 +47 22 0 | 0 0 0 132 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 625 +44 22 0 | 0 0 0 0 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 586 +42 22 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 547 +37 22 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 512 +35 22 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 482 +35 22 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 450 +33 22 0 | 0 0 0 0 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 423 +32 22 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 395 +29 22 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 369 +27 22 0 | 530 530 0 2 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 345 +24 22 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 325 +25 22 0 | 342 342 0 9 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 306 +24 22 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 285 +21 22 0 | 370 370 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 267 +20 22 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 250 +22 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 233 +20 22 0 | 0 0 0 0 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 217 +23 22 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 195 +15 22 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 181 +13 22 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 168 +12 22 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 156 +11 22 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 145 +11 22 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 134 +9 22 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 124 +8 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 676 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 104 -14 24 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 117 -15 24 0 | 177 156 0 105 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 131 -17 24 0 | 218 169 0 401 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 147 -18 24 0 | 195 185 0 101 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 164 -19 24 0 | 214 194 0 200 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 183 -20 24 0 | 232 218 0 246 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 203 -28 23 0 | 290 240 0 409 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 231 -20 24 0 | 295 242 0 220 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 255 -16 24 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 276 -19 23 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 301 -20 23 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 328 -21 23 0 | 386 386 0 1000 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 355 -25 23 0 | 478 414 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 385 -29 23 0 | 0 0 0 600 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 418 -30 22 0 | 0 0 0 200 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 454 -33 22 0 | 509 503 0 26 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 495 -32 22 0 | 507 497 0 36 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 534 -38 22 0 | 701 546 0 55 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 577 -39 22 0 | 749 574 0 70 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 620 -45 22 0 | 798 622 0 235 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 671 -46 22 0 | 835 813 0 106 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 724 -46 22 0 | 0 0 0 308 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 778 -53 22 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 827 -60 22 0 | 0 0 0 132 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 889 -59 22 0 | 863 847 0 73 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 949 -63 22 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1013 -70 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1079 -71 22 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1146 -73 22 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1215 -75 22 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1285 -78 22 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1357 -80 22 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1430 -83 22 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1505 -85 22 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1582 -86 22 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1660 -88 22 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1739 -90 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1820 -91 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 1901 -93 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 1984 -95 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2068 -96 22 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2153 -97 22 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2239 -99 22 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2326 -100 22 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2414 -101 22 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2503 -101 22 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2592 -103 22 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2682 -104 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4552 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5228 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 5374 +113 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5274 +113 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5174 +113 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 5075 +114 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4975 +113 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4875 +113 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4775 +113 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4676 +113 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4576 +113 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4477 +113 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4378 +113 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4278 +112 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 4081 +113 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3885 +113 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3690 +113 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3496 +112 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3305 +111 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3116 +110 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2931 +109 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2749 +108 23 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2571 +106 23 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2397 +104 23 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 2312 +103 23 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2229 +102 23 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 2146 +100 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2066 +99 23 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1986 +97 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1908 +95 23 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1832 +94 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1758 +92 23 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1685 +90 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1613 +88 23 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1544 +86 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1476 +84 23 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 1410 +82 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 1334 1339 1334 1346 +80 23 2 | 1795 540 2 7 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 1283 +77 22 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1223 +65 22 0 | 0 0 0 0 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 1166 +66 22 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1109 +65 22 0 | 0 0 0 0 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 1052 +61 22 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 999 +64 22 0 | 0 0 0 0 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 939 +52 22 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 891 +50 22 0 | 0 0 0 100 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 846 +50 22 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 802 +48 22 0 | 1020 880 0 0 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 756 +42 22 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 720 +44 22 0 | 0 0 0 1500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 680 +40 22 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 647 +41 22 0 | 0 0 0 0 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 613 +40 22 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 573 +29 22 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 542 +33 22 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 516 +35 22 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 472 +19 22 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 443 +16 22 0 | 0 0 0 400 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 415 +12 22 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 389 +10 22 0 | 393 393 0 1 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 364 +7 22 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 341 +5 22 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 318 +2 21 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 297 -1 21 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 277 -3 21 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 258 -5 21 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 224 -8 21 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 193 -11 21 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 166 -14 21 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 143 -15 21 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 122 -17 21 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 104 -18 21 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 88 -19 21 0 | 0 0 0 750 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 74 -19 21 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 63 -19 21 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 53 -18 21 0 | 111 111 0 5 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 44 -18 20 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 37 -18 20 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 31 -17 20 0 | 85 85 0 5 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 25 -16 20 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 21 -15 20 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 17 -15 20 0 | 64 64 0 5 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 14 -13 20 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11 -13 20 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9 -12 20 0 | 50 50 0 5 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 2784 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 11 0 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 16 0 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 22 -1 24 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 31 -2 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 42 -3 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 57 -4 24 0 | 260 260 0 352 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 75 -5 23 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 97 -7 23 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 123 -9 23 0 | 777 245 0 456 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 138 -10 23 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 155 -11 23 0 | 365 240 0 200 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 172 -13 23 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 192 -14 23 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 212 -16 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 234 -18 23 0 | 0 0 0 0 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 258 -19 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 284 -21 23 0 | 0 0 0 0 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 311 -23 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 339 -25 23 0 | 0 0 0 200 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 370 -27 23 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 402 -35 23 0 | 0 0 0 0 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 446 -24 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 481 -25 23 0 | 486 486 0 14 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 515 -29 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 554 -33 23 0 | 0 0 0 400 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 593 -36 22 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 636 -38 22 0 | 638 638 0 413 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 679 -41 22 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 730 -39 22 0 | 0 0 0 0 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 780 -41 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 829 -45 22 0 | 0 0 0 100 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 881 -51 22 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 929 -61 22 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 987 -64 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1052 -60 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1114 -64 22 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1167 -76 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1230 -80 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1294 -84 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1361 -87 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1429 -91 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1498 -94 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1569 -97 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1641 -101 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1715 -103 22 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1790 -106 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1867 -108 22 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1944 -111 21 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2023 -114 21 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2103 -116 21 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2184 -118 21 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2350 -121 21 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2519 -124 21 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2692 -127 21 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 2869 -128 21 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3048 -130 21 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3230 -131 21 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3414 -132 21 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3600 -132 21 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3789 -132 21 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3979 -131 21 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4170 -131 20 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4363 -131 20 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4557 -130 20 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4751 -129 20 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4947 -128 20 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5143 -128 20 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5340 -126 20 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5537 -126 20 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5735 -125 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2648 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 5432 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3958 +106 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3772 +105 26 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3589 +103 26 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3409 +102 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3232 +101 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3059 +99 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2889 +97 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2724 +96 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2563 +95 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2406 +93 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2254 +91 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2106 +88 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1964 +86 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1827 +84 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1669 +79 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1543 +75 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1424 +72 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1312 +67 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1208 +63 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1112 +60 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1022 +56 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 939 +54 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 861 +50 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 790 +47 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 727 +45 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 667 +42 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 613 +36 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 563 +33 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 518 +32 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 476 +30 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 437 +27 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 400 +23 23 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 368 +21 23 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 339 +20 23 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 312 +18 23 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 288 +17 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 266 +17 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 245 +15 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 226 +14 24 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 210 +14 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 193 +11 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 177 +9 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 163 +7 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 149 +5 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 137 +3 24 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 126 +2 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 116 +1 24 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 107 0 24 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 99 0 24 0 | 161 133 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 102 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 56 -7 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 70 -9 26 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 88 -9 26 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 108 -11 26 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 132 -13 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 160 -14 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 191 -16 26 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 226 -14 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 263 -11 25 0 | 255 255 0 1 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 299 -14 25 0 | 346 346 0 1 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 341 -20 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 390 -24 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 446 -26 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 508 -27 24 0 | 615 615 0 5 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 574 -30 23 0 | 692 626 0 15 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 646 -32 23 0 | 723 704 0 10 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 723 -36 23 0 | 803 789 0 10 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 811 -40 23 0 | 881 881 0 5 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 907 -44 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1012 -46 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1122 -53 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1239 -55 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1360 -61 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1489 -64 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1624 -67 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1765 -70 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 1918 -81 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2067 -85 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2220 -88 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2377 -91 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2538 -93 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2701 -96 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2868 -98 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3037 -100 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3209 -102 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3383 -104 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3560 -105 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3738 -107 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 3918 -108 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4100 -109 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4283 -111 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4468 -111 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4654 -112 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4841 -113 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5029 -114 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5219 -114 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5409 -115 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5600 -115 24 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5792 -115 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 47 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 149 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 5502 +114 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5406 +113 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5312 +114 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5217 +114 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 5123 +114 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 5029 +113 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4936 +113 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4843 +113 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4751 +113 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4659 +113 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4568 +113 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4477 +113 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4297 +112 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 4119 +112 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3944 +112 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3771 +111 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3601 +111 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3433 +109 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3268 +108 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 3107 +108 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2948 +107 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2792 +105 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2640 +104 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2491 +103 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2346 +101 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2204 +99 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2066 +98 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1932 +96 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1802 +94 24 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1676 +91 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1555 +90 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1437 +86 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1324 +84 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1216 +78 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1115 +75 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1020 +72 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 929 +69 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 842 +65 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 761 +62 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 684 +58 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 613 +56 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 546 +52 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 483 +48 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 426 +45 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 373 +42 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 324 +38 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 280 +35 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 240 +31 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 204 +28 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 172 +25 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 144 +23 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 119 +20 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 97 +17 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 78 +14 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 63 +13 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 49 +10 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 38 +8 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 29 +7 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 22 +6 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 16 +4 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11 +3 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8 +2 14 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 151 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 39 0 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 43 -1 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 49 0 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 54 0 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 60 0 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 66 -1 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 73 -1 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 80 -1 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 88 -1 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 96 -1 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 105 -1 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 114 -1 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 134 -2 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 156 -2 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 181 -2 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 208 -3 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 238 -3 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 270 -5 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 305 -6 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 344 -6 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 385 -7 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 429 -9 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 477 -10 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 528 -11 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 583 -13 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 641 -15 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 703 -16 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 769 -18 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 839 -20 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 913 -23 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 992 -24 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1074 -28 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1161 -30 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1253 -36 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1352 -39 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1457 -42 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1566 -45 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1679 -49 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 1798 -52 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 1921 -56 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2050 -58 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2183 -62 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2320 -66 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2463 -69 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2610 -72 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 2761 -76 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 2917 -79 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3077 -83 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3241 -86 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3409 -89 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3581 -91 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 3756 -94 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 3934 -97 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4115 -100 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4300 -101 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4486 -104 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4675 -106 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 4866 -107 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5059 -108 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5253 -110 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5448 -111 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5645 -112 14 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 151 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2905 +106 27 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2758 +105 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 2613 +104 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 2472 +103 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 2333 +100 26 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 2199 +100 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 2067 +97 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1939 +95 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1815 +94 24 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1694 +91 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1578 +90 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 1465 +87 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 1356 +81 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 1254 +78 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 1157 +75 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 1064 +72 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 976 +70 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 891 +67 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 811 +64 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 735 +61 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 664 +58 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 596 +54 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 541 -8 27 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 594 -9 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 649 -10 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 708 -11 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 769 -14 26 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 835 -14 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 903 -17 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 975 -19 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1051 -20 24 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1130 -23 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1214 -24 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1301 -27 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1392 -33 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1490 -36 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1593 -39 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1700 -42 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 1812 -44 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 1927 -47 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2047 -50 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2171 -53 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2300 -56 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2432 -60 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 5640 +110 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5549 +110 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5459 +110 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5369 +109 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5279 +109 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5190 +108 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 5102 +108 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 5014 +108 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4926 +107 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4839 +106 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4753 +106 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4667 +105 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4497 +104 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4329 +103 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4163 +101 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 4000 +100 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3839 +98 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3681 +97 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3525 +95 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3372 +94 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3221 +92 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 3073 +91 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2928 +89 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2785 +87 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2645 +85 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2508 +82 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2375 +81 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2244 +79 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2116 +76 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1991 +74 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1870 +72 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1752 +69 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1637 +67 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1526 +64 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1423 +62 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1323 +60 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1226 +56 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1134 +54 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1045 +51 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 961 +49 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 880 +46 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 803 +44 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 730 +41 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 661 +38 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 596 +36 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 535 +34 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 99 -5 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 108 -5 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 118 -5 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 128 -6 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 138 -6 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 149 -7 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 161 -7 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 173 -7 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 185 -8 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 198 -9 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 212 -9 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 226 -10 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 256 -11 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 288 -12 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 322 -14 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 359 -15 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 398 -17 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 440 -18 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 484 -20 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 531 -21 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 580 -23 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 632 -24 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 687 -26 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 744 -28 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 804 -30 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 867 -33 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 934 -34 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1003 -36 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1075 -39 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1150 -41 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1229 -43 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1311 -46 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1396 -48 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1485 -51 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1582 -53 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1682 -55 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1785 -59 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 1893 -61 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2004 -64 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2120 -66 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2239 -69 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2362 -71 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2489 -74 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2620 -77 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2755 -79 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 2894 -81 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 5202 +117 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 5119 +117 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 5036 +117 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4954 +117 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4872 +116 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4710 +115 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4551 +116 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4393 +115 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4238 +115 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 4085 +115 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3933 +113 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3784 +113 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3637 +112 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3493 +112 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3350 +111 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3210 +110 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 3072 +109 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2936 +108 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2803 +107 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2672 +106 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2543 +104 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2417 +103 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2293 +101 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2172 +100 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2054 +99 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1938 +97 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1825 +95 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1715 +88 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1613 +87 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1513 +84 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1417 +83 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1323 +80 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1233 +78 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1146 +76 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1062 +73 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 981 +70 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 904 +67 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 830 +64 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 760 +62 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 283 +1 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 300 +1 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 317 +1 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 335 +1 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 353 0 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 391 -1 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 432 0 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 474 -1 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 519 -1 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 566 -1 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 614 -3 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 665 -3 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 718 -4 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 774 -4 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 831 -5 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 891 -6 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 953 -7 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1017 -8 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1084 -9 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1153 -10 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1224 -12 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1298 -13 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1374 -15 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1453 -16 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1535 -17 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1619 -19 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1706 -21 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1796 -28 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1894 -29 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 1994 -32 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2098 -33 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2204 -36 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2314 -38 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2427 -40 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2543 -43 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2662 -46 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2785 -49 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 2911 -52 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3041 -54 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 3868 +116 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3727 +115 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3588 +114 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3450 +113 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3315 +113 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 3182 +112 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 3050 +111 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2921 +110 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2793 +109 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2668 +108 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2544 +106 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2423 +105 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2304 +104 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 2187 +102 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 2072 +100 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1960 +94 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1855 +92 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1753 +91 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1653 +88 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1556 +86 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1462 +84 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1370 +82 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1281 +79 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1196 +78 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 1112 +75 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 1032 +72 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 955 +70 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 876 -1 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 935 -2 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 996 -3 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1058 -4 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1123 -4 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1190 -5 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1258 -6 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1329 -7 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1401 -8 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1476 -9 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1552 -11 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1631 -12 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1712 -13 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1795 -15 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1880 -17 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 1968 -23 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2063 -25 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2161 -26 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2261 -29 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2364 -31 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2470 -33 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2578 -35 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2689 -38 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2804 -39 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 2920 -42 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3040 -45 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3163 -47 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.73
MARKET TOTAL 14363 380863 +7305
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED