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
P JAN-26 8700 2012 92 16 89 89 5799 -7
C MAR-26 9600 2000 141 19 0 0 3414 -1
P JAN-26 7900 1818 12 23 16 13 2701 +2
P JAN-26 7800 1200 9 24 13 12 1768 +1
C DEC-25 9200 1193 1 11 2 1 38892 -1
P DEC-25 8700 1019 4 13 6 4 3904 -4
P DEC-25 8100 860 1 31 1 1 2360 0
C DEC-25 9100 725 4 10 7 3 3735 -4
C DEC-25 9000 596 19 10 27 14 2751 -7
P JAN-26 8000 487 15 22 18 17 1095 +1
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 DEC 2025, TUESDAY 24 DEC 2025, WEDNESDAY
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 5028 +8 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4928 +8 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4828 +8 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4728 +8 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4628 +8 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4528 +8 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4428 +8 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4328 +8 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4228 +8 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4128 +8 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4028 +8 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3928 +8 0 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3728 +8 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3528 +8 0 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3428 +8 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3328 +8 0 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3228 +8 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3128 +8 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3028 +8 0 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2928 +8 0 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2828 +8 0 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2728 +8 0 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2628 +8 0 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2528 +8 0 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2428 +8 0 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2328 +8 0 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2228 +8 0 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2128 +8 0 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2028 +8 0 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1928 +8 0 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1828 +8 0 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1728 +8 0 0 | 2160 676 0 135 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1628 +8 0 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1528 +8 0 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1428 +8 0 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1328 +8 0 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1228 +8 0 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1128 +8 0 0 | 1383 1383 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1028 +8 0 0 | 1851 1851 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 928 +8 0 0 | 1407 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 828 +8 0 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 728 +8 0 0 | 1023 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 628 +8 0 0 | 1562 633 0 500 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 528 +6 0 0 | 1252 100 0 2564 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 428 +5 0 0 | 1350 290 0 1878 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 329 +6 13 0 | 878 75 0 2143 0
DEC-25 8700 C 190 209 190 209 16 | 240 246 238 230 +2 11 5 | 843 125 21 770 -7
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 137 0 10 0 | 801 71 0 3524 0
DEC-25 8900 C 69 70 55 55 15 | 65 70 51 60 -6 9 37 | 647 49 52 2292 0
DEC-25 9000 C 27 27 21 21 22 | 23 27 14 19 -7 10 574 | 796 14 596 2751 +146
DEC-25 9100 C 3 3 3 3 1 | 6 7 3 4 -4 10 724 | 514 3 725 3735 +109
DEC-25 9200 C 0 0 0 0 0 | 2 2 1 1 -1 11 1193 | 524 1 1193 38892 -4
DEC-25 9300 C 2 2 2 2 16 | 1 1 1 1 0 14 465 | 680 1 481 4169 -29
DEC-25 9400 C 0 0 0 0 0 | 1 1 1 1 0 18 74 | 531 1 74 2524 -61
DEC-25 9500 C 0 0 0 0 0 | 1 1 1 1 0 21 10 | 485 1 10 4720 0
DEC-25 9600 C 1 1 1 1 20 | 1 1 1 1 0 24 10 | 544 1 30 6458 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 482 1 0 1266 0
DEC-25 9800 C 1 1 1 1 5 | 0 0 0 1 0 30 0 | 566 1 5 2237 -5
DEC-25 9900 C 1 1 1 1 5 | 1 1 1 1 0 33 20 | 400 1 25 2158 -5
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 380 1 0 5982 0
DEC-25 10100 C 1 1 1 1 3 | 0 0 0 1 0 38 0 | 269 1 3 1682 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 241 1 0 891 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 217 1 0 1158 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 206 1 0 1713 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 226 1 0 10995 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 126 1 0 986 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 116 1 0 147 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 146 1 0 258 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 73 1 0 110 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 338 1 0 3119 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 70 1 0 266 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 18 1 0 477 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 84 1 0 151 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 112 1 0 239 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 67 1 0 172 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 73 1 0 22 0
DEC-25 11700 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 32 1 0 89 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 83 2 0 2 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 119 2 0 1292 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 4 1 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 57 1 0 97 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 27 14 0 20 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 32 1 0 18 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 22 11 0 828 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 32 1 0 35 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 28 3 0 43 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 25 1 0 55 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 33 3 0 14 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 70 1 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 3 3 0 1 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 131 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 48 3 0 157 0
TOTAL CALL 103 | TOTAL CALL 3112 | TOTAL CALL 3215 126369 +144
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 0 224 0 | 57 2 0 144 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 218 0 | 170 2 0 541 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 211 0 | 70 1 0 77 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 59 2 0 472 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 199 0 | 20 1 0 35 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 193 0 | 28 1 0 56 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 85 2 0 120 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 90 1 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 69 2 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 66 1 0 32 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 1 1 0 35 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 205 1 0 3320 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 168 1 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 182 1 0 1208 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 34 1 0 165 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 193 1 0 1625 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 222 1 0 1365 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 189 1 0 3133 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 220 1 0 473 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 250 1 0 2450 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 192 1 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 310 1 0 2721 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 30 1 0 1364 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 240 1 0 3031 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 413 1 0 1405 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 538 1 0 1985 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 56 1 0 473 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 351 1 0 1258 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 412 1 0 1288 0
DEC-25 7000 P 1 1 1 1 18 | 0 0 0 1 0 72 0 | 469 1 18 5642 -14
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 321 1 0 741 0
DEC-25 7200 P 1 1 1 1 10 | 0 0 0 1 0 64 0 | 736 1 10 1962 0
DEC-25 7300 P 1 1 1 1 5 | 0 0 0 1 0 60 0 | 316 1 5 1496 0
DEC-25 7400 P 1 1 1 1 5 | 0 0 0 1 0 57 0 | 287 1 5 5532 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 369 1 0 3555 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 257 1 0 2009 0
DEC-25 7700 P 0 0 0 0 0 | 1 1 1 1 0 46 46 | 203 1 46 1767 0
DEC-25 7800 P 0 0 0 0 0 | 1 1 1 1 0 42 90 | 310 1 90 4377 0
DEC-25 7900 P 0 0 0 0 0 | 1 1 1 1 0 39 9 | 410 1 9 2571 -9
DEC-25 8000 P 0 0 0 0 0 | 1 1 1 1 0 35 8 | 1180 1 8 9047 0
DEC-25 8100 P 0 0 0 0 0 | 1 1 1 1 0 31 860 | 366 1 860 2360 +240
DEC-25 8200 P 0 0 0 0 0 | 1 1 1 1 0 28 4 | 1283 1 4 4668 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 524 3 0 1802 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1190 2 0 3299 0
DEC-25 8500 P 0 0 0 0 0 | 2 2 2 1 -1 17 151 | 631 2 151 4781 +18
DEC-25 8600 P 0 0 0 0 0 | 3 3 3 3 0 16 104 | 523 3 104 3358 +103
DEC-25 8700 P 0 0 0 0 0 | 5 6 4 4 -4 13 1019 | 331 4 1019 3904 -122
DEC-25 8800 P 16 16 16 16 1 | 14 15 10 12 -8 11 235 | 886 10 236 8968 -88
DEC-25 8900 P 40 40 40 40 1 | 35 47 29 34 -13 10 144 | 965 25 145 2688 +40
DEC-25 9000 P 120 120 110 110 12 | 90 108 83 93 -11 10 9 | 1590 64 21 3884 +14
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 178 -10 11 0 | 555 98 0 4795 0
DEC-25 9200 P 0 0 0 0 0 | 272 272 268 275 -8 13 2 | 1142 120 2 1386 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 376 -7 18 0 | 626 162 0 2170 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 474 -9 20 0 | 781 179 0 579 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 572 -8 0 0 | 605 224 0 2755 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 672 -8 0 0 | 836 267 0 415 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 772 -8 0 0 | 555 344 0 206 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 872 -8 0 0 | 450 430 0 200 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 972 -8 0 0 | 1070 1070 0 1 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1072 -8 0 0 | 1166 1166 0 501 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1172 -8 0 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1272 -8 0 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1372 -8 0 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1472 -8 0 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1572 -8 0 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1672 -8 0 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1772 -8 0 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1872 -8 0 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1972 -8 0 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2072 -8 0 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2172 -8 0 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2272 -8 0 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 2372 -8 0 0 | 2119 2119 0 1 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2472 -8 0 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2572 -8 0 0 | 2345 2322 0 2 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2672 -8 0 0 | 0 0 0 0 0
DEC-25 11700 P 0 0 0 0 0 | 0 0 0 2772 -8 0 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2872 -8 0 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3072 -8 0 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3272 -8 0 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3472 -8 0 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3672 -8 0 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3872 -8 0 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4072 -8 0 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4272 -8 0 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4472 -8 0 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4672 -8 0 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4872 -8 0 0 | 4505 4480 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5072 -8 0 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5272 -8 0 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5472 -8 0 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5672 -8 0 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5872 -8 0 0 | 0 0 0 0 0
TOTAL PUT 52 | TOTAL PUT 2681 | TOTAL PUT 2733 123120 +182
| MONTH PUT/CALL RATIO 0.85
| MONTH TOTAL 5948 249489 +326
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 7000 C 0 0 0 0 0 | 0 0 0 1938 +8 29 0 | 0 0 0 0 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 1838 +8 28 0 | 2123 2117 0 6 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 1739 +9 28 0 | 2021 2019 0 3 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 1639 +9 27 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1540 +9 26 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1441 +9 26 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1342 +9 25 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1244 +10 24 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1146 +10 24 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1048 +9 23 0 | 1158 1158 0 1 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 952 +10 22 0 | 1312 1308 0 2 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 856 +9 21 0 | 0 0 0 0 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 762 +8 20 0 | 0 0 0 0 0
JAN-26 8300 C 0 0 0 0 0 | 667 667 667 670 +8 20 1 | 675 667 1 2 +1
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 575 +3 18 0 | 0 0 0 0 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 486 +2 17 0 | 0 0 0 0 0
JAN-26 8600 C 0 0 0 0 0 | 402 402 402 403 +2 17 1 | 490 320 1 32 +1
JAN-26 8700 C 0 0 0 0 0 | 326 326 326 325 0 16 2 | 653 241 2 193 +2
JAN-26 8800 C 0 0 0 0 0 | 258 258 257 256 -2 16 2 | 581 191 2 1002 +2
JAN-26 8900 C 206 206 206 206 7 | 195 199 187 197 -3 15 27 | 689 156 34 83 +24
JAN-26 9000 C 154 155 154 155 7 | 156 156 143 149 -4 15 4 | 750 119 11 1270 +5
JAN-26 9100 C 0 0 0 0 0 | 121 122 103 111 -5 16 39 | 390 92 39 1495 -7
JAN-26 9200 C 74 74 74 74 1 | 87 87 78 83 -5 16 40 | 496 70 41 1692 +1
JAN-26 9300 C 0 0 0 0 0 | 0 0 0 62 -4 16 0 | 521 54 0 692 -12
JAN-26 9400 C 0 0 0 0 0 | 42 42 41 45 -4 16 12 | 468 41 12 793 -12
JAN-26 9500 C 0 0 0 0 0 | 31 32 31 33 -3 17 5 | 462 31 5 805 0
JAN-26 9600 C 28 28 28 28 3 | 26 26 26 25 -3 17 1 | 392 24 4 358 -4
JAN-26 9700 C 21 21 20 20 26 | 21 21 20 18 -3 18 4 | 345 20 30 1691 0
JAN-26 9800 C 0 0 0 0 0 | 16 16 15 13 -2 18 12 | 302 15 12 317 +6
JAN-26 9900 C 0 0 0 0 0 | 0 0 0 9 -2 18 0 | 270 13 0 208 0
JAN-26 10000 C 0 0 0 0 0 | 10 10 10 7 -1 19 65 | 438 10 65 2986 0
JAN-26 10100 C 0 0 0 0 0 | 9 9 9 5 -1 19 25 | 316 8 25 889 0
JAN-26 10200 C 0 0 0 0 0 | 8 8 8 4 0 20 11 | 285 7 11 349 +11
JAN-26 10300 C 0 0 0 0 0 | 7 7 6 3 0 20 6 | 164 6 6 292 +6
JAN-26 10400 C 0 0 0 0 0 | 6 6 6 2 0 20 37 | 153 6 37 529 +37
JAN-26 10500 C 5 5 5 5 5 | 5 5 5 1 0 20 12 | 42 5 17 1636 +2
JAN-26 10600 C 5 5 5 5 1 | 4 4 4 1 0 21 1 | 42 4 2 276 +2
JAN-26 10700 C 4 4 4 4 10 | 0 0 0 1 0 22 0 | 96 4 10 316 +10
JAN-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 80 3 0 279 0
JAN-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 21 3 0 231 0
JAN-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 74 2 0 50 0
JAN-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 33 3 0 109 0
JAN-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 15 2 0 421 0
JAN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 32 2 0 5 0
JAN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 38 2 0 15 0
JAN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 20 2 0 13 0
JAN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 29 2 0 13 0
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 1 0 38 0
JAN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 38 1 0 38 0
TOTAL CALL 60 | TOTAL CALL 307 | TOTAL CALL 367 19130 +75
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 7000 P 0 0 0 0 0 | 4 5 4 1 0 29 130 | 5 4 130 137 +126
JAN-26 7100 P 5 5 5 5 4 | 5 6 5 1 0 28 29 | 36 5 33 219 +9
JAN-26 7200 P 6 6 6 6 2 | 6 7 6 2 +1 28 11 | 58 6 13 68 +6
JAN-26 7300 P 7 7 7 7 11 | 6 7 6 3 +2 28 44 | 62 6 55 233 +37
JAN-26 7400 P 0 0 0 0 0 | 7 8 7 4 +2 27 113 | 95 7 113 711 +93
JAN-26 7500 P 0 0 0 0 0 | 8 9 8 5 +2 27 49 | 65 8 49 565 +39
JAN-26 7600 P 0 0 0 0 0 | 9 10 9 6 +2 26 80 | 57 9 80 292 +17
JAN-26 7700 P 0 0 0 0 0 | 10 11 10 7 +1 24 105 | 83 10 105 375 +31
JAN-26 7800 P 0 0 0 0 0 | 12 13 12 9 +1 24 1200 | 77 11 1200 1768 +1191
JAN-26 7900 P 0 0 0 0 0 | 13 16 13 12 +2 23 1818 | 51 13 1818 2701 +1808
JAN-26 8000 P 0 0 0 0 0 | 17 18 17 15 +1 22 487 | 56 16 487 1095 +298
JAN-26 8100 P 0 0 0 0 0 | 19 21 19 20 +1 21 19 | 186 18 19 485 -1
JAN-26 8200 P 0 0 0 0 0 | 24 26 24 25 0 20 11 | 152 24 11 1557 -10
JAN-26 8300 P 0 0 0 0 0 | 32 32 31 32 0 20 10 | 195 31 10 648 0
JAN-26 8400 P 0 0 0 0 0 | 38 41 38 42 -1 19 47 | 94 35 47 877 +9
JAN-26 8500 P 0 0 0 0 0 | 51 53 49 55 -2 18 69 | 192 47 69 1509 0
JAN-26 8600 P 0 0 0 0 0 | 65 71 63 71 -4 17 27 | 220 63 27 690 +14
JAN-26 8700 P 0 0 0 0 0 | 89 89 89 92 -7 16 2012 | 221 84 2012 5799 +1879
JAN-26 8800 P 130 130 129 129 2 | 123 128 115 120 -9 16 34 | 345 101 36 663 +1
JAN-26 8900 P 0 0 0 0 0 | 159 163 159 156 -14 15 29 | 333 125 29 129 +6
JAN-26 9000 P 0 0 0 0 0 | 213 222 213 208 -15 15 13 | 371 161 13 925 0
JAN-26 9100 P 0 0 0 0 0 | 284 284 284 273 -11 15 7 | 534 184 7 477 -9
JAN-26 9200 P 0 0 0 0 0 | 0 0 0 343 -13 16 0 | 447 222 0 439 0
JAN-26 9300 P 0 0 0 0 0 | 0 0 0 420 -13 16 0 | 520 247 0 258 0
JAN-26 9400 P 0 0 0 0 0 | 0 0 0 506 -11 16 0 | 573 286 0 729 0
JAN-26 9500 P 0 0 0 0 0 | 0 0 0 597 -11 17 0 | 613 331 0 587 0
JAN-26 9600 P 0 0 0 0 0 | 0 0 0 687 -11 17 0 | 795 359 0 50 0
JAN-26 9700 P 0 0 0 0 0 | 0 0 0 781 -10 18 0 | 459 441 0 27 0
JAN-26 9800 P 0 0 0 0 0 | 0 0 0 876 -10 18 0 | 505 502 0 6 0
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 972 -10 18 0 | 881 538 0 2 0
JAN-26 10000 P 0 0 0 0 0 | 0 0 0 1069 -10 18 0 | 637 637 0 1 0
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 1168 -8 19 0 | 710 710 0 1 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 1266 -9 19 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1365 -9 19 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1465 -8 20 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1564 -9 20 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1664 -8 21 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1764 -8 22 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1863 -9 0 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 1963 -8 0 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 2063 -8 0 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 2163 -8 0 0 | 2041 2037 0 11 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 2263 -8 0 0 | 2140 2135 0 14 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2363 -8 0 0 | 2238 2093 0 10 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2463 -8 0 0 | 2191 2191 0 2 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2563 -8 0 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2663 -8 0 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2763 -8 0 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2863 -8 0 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 6344 | TOTAL PUT 6363 24060 +5544
| MONTH PUT/CALL RATIO 17.33
| MONTH TOTAL 6730 43190 +5619
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 7000 C 0 0 0 0 0 | 0 0 0 1966 +9 26 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 1867 +10 25 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1768 +9 25 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1670 +10 24 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1572 +10 24 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1475 +11 24 0 | 1598 1587 0 12 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1378 +10 23 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1282 +10 23 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1188 +11 22 0 | 1535 1532 0 3 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1094 +11 22 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1002 +11 21 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 911 +10 21 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 823 +10 20 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 737 +10 20 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 639 +2 18 0 | 598 598 0 1 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 557 +1 18 0 | 522 522 0 1 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 483 +3 17 0 | 451 451 0 1 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 413 +3 17 0 | 344 327 0 29 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 348 +1 17 0 | 332 288 0 96 0
FEB-26 8900 C 0 0 0 0 0 | 0 0 0 289 0 17 0 | 374 242 0 358 0
FEB-26 9000 C 0 0 0 0 0 | 0 0 0 239 -1 17 0 | 455 192 0 254 0
FEB-26 9100 C 0 0 0 0 0 | 0 0 0 196 -2 17 0 | 449 213 0 744 0
FEB-26 9200 C 0 0 0 0 0 | 0 0 0 161 -2 17 0 | 520 258 0 103 0
FEB-26 9300 C 0 0 0 0 0 | 0 0 0 133 -2 17 0 | 468 131 0 53 0
FEB-26 9400 C 0 0 0 0 0 | 0 0 0 108 -3 17 0 | 275 270 0 30 0
FEB-26 9500 C 0 0 0 0 0 | 0 0 0 88 -3 18 0 | 105 77 0 2 0
FEB-26 9600 C 0 0 0 0 0 | 0 0 0 71 -3 18 0 | 0 0 0 0 0
FEB-26 9700 C 0 0 0 0 0 | 0 0 0 57 -3 18 0 | 296 96 0 170 0
FEB-26 9800 C 0 0 0 0 0 | 0 0 0 47 -2 18 0 | 146 46 0 253 0
FEB-26 9900 C 0 0 0 0 0 | 0 0 0 39 -2 19 0 | 47 47 0 30 0
FEB-26 10000 C 0 0 0 0 0 | 31 31 31 31 -3 19 2 | 93 30 2 1013 0
FEB-26 10100 C 0 0 0 0 0 | 0 0 0 25 -2 19 0 | 191 24 0 3 0
FEB-26 10200 C 0 0 0 0 0 | 0 0 0 20 -2 19 0 | 169 169 0 7 0
FEB-26 10300 C 0 0 0 0 0 | 0 0 0 16 -2 19 0 | 152 20 0 31 0
FEB-26 10400 C 0 0 0 0 0 | 0 0 0 13 -1 20 0 | 135 135 0 20 0
FEB-26 10500 C 0 0 0 0 0 | 0 0 0 10 -2 20 0 | 122 19 0 1020 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 8 -2 20 0 | 109 15 0 54 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 7 -1 20 0 | 0 0 0 0 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 5 -1 20 0 | 0 0 0 0 0
FEB-26 10900 C 0 0 0 0 0 | 9 9 9 4 -1 21 1 | 9 9 1 1 +1
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 80 14 0 19 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 2 -1 20 0 | 0 0 0 0 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 20 20 0 12 0
FEB-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 57 57 0 25 0
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 20 14 0 6 0
FEB-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 4351 +1
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 7000 P 0 0 0 0 0 | 12 12 12 4 +1 26 1 | 15 12 1 6 +1
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 35 14 0 48 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 7 +2 25 0 | 19 13 0 53 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 35 15 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 47 23 0 5 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 13 +2 24 0 | 30 20 0 6 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 17 +3 23 0 | 66 21 0 245 0
FEB-26 7700 P 0 0 0 0 0 | 24 24 24 21 +3 23 28 | 34 23 28 34 +28
FEB-26 7800 P 0 0 0 0 0 | 28 28 28 26 +3 22 1 | 73 28 1 2 +1
FEB-26 7900 P 0 0 0 0 0 | 0 0 0 33 +3 22 0 | 0 0 0 0 0
FEB-26 8000 P 0 0 0 0 0 | 0 0 0 40 +2 21 0 | 103 52 0 343 0
FEB-26 8100 P 0 0 0 0 0 | 0 0 0 48 0 21 0 | 60 60 0 36 0
FEB-26 8200 P 0 0 0 0 0 | 0 0 0 59 +1 20 0 | 146 135 0 553 0
FEB-26 8300 P 0 0 0 0 0 | 0 0 0 73 +2 20 0 | 106 71 0 12 0
FEB-26 8400 P 0 0 0 0 0 | 0 0 0 89 -3 19 0 | 134 85 0 586 0
FEB-26 8500 P 0 0 0 0 0 | 100 100 100 109 0 19 11 | 168 100 11 31 0
FEB-26 8600 P 0 0 0 0 0 | 124 128 124 132 -1 18 29 | 188 124 29 56 +29
FEB-26 8700 P 0 0 0 0 0 | 0 0 0 159 -3 18 0 | 259 206 0 67 0
FEB-26 8800 P 0 0 0 0 0 | 0 0 0 191 -6 17 0 | 294 196 0 228 0
FEB-26 8900 P 0 0 0 0 0 | 232 232 232 232 -14 17 2 | 368 208 2 317 +2
FEB-26 9000 P 0 0 0 0 0 | 0 0 0 282 -8 17 0 | 285 259 0 33 0
FEB-26 9100 P 0 0 0 0 0 | 0 0 0 340 -7 17 0 | 468 300 0 40 0
FEB-26 9200 P 0 0 0 0 0 | 0 0 0 402 -10 17 0 | 388 345 0 405 0
FEB-26 9300 P 0 0 0 0 0 | 0 0 0 473 -9 17 0 | 428 388 0 82 0
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 546 -12 17 0 | 528 482 0 13 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 629 -11 18 0 | 545 395 0 3 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 712 -10 18 0 | 630 630 0 1 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 797 -11 18 0 | 0 0 0 0 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 886 -10 18 0 | 558 558 0 1 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 976 -11 19 0 | 590 590 0 1 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 1068 -11 19 0 | 0 0 0 0 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 1162 -11 19 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1257 -10 19 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1353 -10 19 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1450 -10 19 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1548 -9 20 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1646 -9 20 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1744 -9 20 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1843 -9 20 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1942 -9 21 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 2041 -9 21 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 2140 -9 20 0 | 0 0 0 0 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 2240 -9 21 0 | 0 0 0 0 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2340 -8 22 0 | 0 0 0 0 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 2439 -9 21 0 | 0 0 0 0 0
FEB-26 11500 P 0 0 0 0 0 | 0 0 0 2539 -8 22 0 | 0 0 0 0 0
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 2639 -8 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 72 | TOTAL PUT 72 3207 +61
| MONTH PUT/CALL RATIO 24.00
| MONTH TOTAL 75 7558 +62
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 3180 +10 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3081 +10 29 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2981 +10 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2881 +10 27 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2781 +10 26 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2682 +10 27 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2582 +10 26 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2483 +10 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2384 +10 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2285 +10 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2186 +10 25 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2088 +10 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1990 +10 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1892 +10 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1795 +9 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1699 +10 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1603 +9 23 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1509 +10 23 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1415 +9 23 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1323 +9 22 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1232 +9 22 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1143 +8 22 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1055 +7 21 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 970 +7 21 0 | 1458 1458 0 1 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 887 +7 21 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 807 +7 21 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 716 +2 19 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 640 0 19 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 569 0 19 0 | 742 736 0 60 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 503 0 19 0 | 977 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 444 +1 19 0 | 782 782 0 352 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 388 +1 18 0 | 658 658 0 2100 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 338 0 18 0 | 880 328 0 321 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 292 -1 18 0 | 568 315 0 109 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 253 +1 18 0 | 551 428 0 1008 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 219 0 19 0 | 623 407 0 251 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 190 0 19 0 | 590 184 0 887 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 164 0 19 0 | 687 136 0 1280 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 141 -1 19 2000 | 727 313 2000 3414 +1195
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 121 -2 19 0 | 676 200 0 1517 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 104 -1 19 0 | 534 332 0 348 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 89 -2 20 0 | 405 308 0 7 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 76 -2 20 0 | 601 88 0 2938 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 66 -2 20 0 | 449 76 0 121 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 58 -1 20 0 | 253 150 0 1107 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 50 -2 21 0 | 480 60 0 16 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 42 -2 21 0 | 239 62 0 2412 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 36 -2 21 0 | 336 35 0 4406 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 31 -1 21 320 | 195 38 320 4517 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 26 -1 21 0 | 515 70 0 1214 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 21 -2 21 0 | 286 140 0 2500 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 18 -1 21 0 | 178 162 0 14 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15 -2 21 0 | 300 172 0 800 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 13 -1 21 0 | 146 100 0 21 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 11 -1 22 0 | 190 112 0 433 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 181 31 0 22 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 164 13 0 70 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 6 0 22 0 | 174 146 0 2 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 5 0 22 0 | 135 13 0 56 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 130 10 0 57 0
TOTAL CALL 0 | TOTAL CALL 2320 | TOTAL CALL 2320 32542 +1195
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 12 0 55 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 | 11 11 0 2 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 0 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 30 26 0 2 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 98 35 0 50 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 253 110 0 50 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 238 37 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 10 0 24 0 | 170 170 0 250 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 12 0 24 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 16 0 24 0 | 122 63 0 2161 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 19 -1 24 0 | 134 35 0 600 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 24 -1 23 0 | 166 50 0 591 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 30 0 23 0 | 530 51 0 1604 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 36 -1 23 0 | 347 77 0 1891 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 44 -1 22 0 | 151 82 0 574 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 53 -2 22 0 | 425 62 0 1161 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 65 -2 22 0 | 395 83 0 3110 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 77 -1 22 0 | 353 94 0 6284 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 89 -1 21 0 | 235 88 0 1201 0
MAR-26 8200 P 0 0 0 0 0 | 104 104 104 104 -3 21 30 | 790 95 30 3422 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 123 -3 20 0 | 893 113 0 2713 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 145 -4 20 0 | 726 128 0 596 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 170 -5 20 0 | 1615 140 0 4459 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 198 -7 19 0 | 815 171 0 3801 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 230 -9 19 0 | 839 168 0 1813 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 267 -12 19 0 | 420 230 0 2235 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 312 -6 19 0 | 344 244 0 13 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 362 -6 19 0 | 491 286 0 868 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 416 -7 19 0 | 528 377 0 528 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 476 -9 19 0 | 578 333 0 532 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 541 -9 19 0 | 693 446 0 324 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 610 -10 19 0 | 678 445 0 1250 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 689 -11 19 0 | 560 560 0 2507 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 766 -10 19 0 | 616 612 0 14 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 845 -11 19 0 | 639 639 0 1 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 927 -12 20 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1012 -11 20 0 | 818 816 0 4 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1099 -11 20 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1187 -12 20 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1277 -12 20 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1369 -11 20 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1461 -12 20 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1555 -12 21 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1650 -11 21 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1745 -12 21 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1841 -12 21 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1938 -11 21 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2035 -12 21 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2133 -11 21 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2231 -11 22 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2329 -11 22 0 | 2086 1951 0 2 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2428 -11 22 0 | 2313 2181 0 11 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2527 -11 22 0 | 2277 2277 0 11 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2626 -10 22 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2725 -11 22 0 | 2595 2282 0 6 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2824 -11 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 30 | TOTAL PUT 30 45003 0
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 2350 77545 +1195
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 5048 +5 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4948 +5 0 0 | 0 0 0 500 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4848 +5 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4748 +5 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4648 +5 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4548 +5 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4448 +5 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4348 +5 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4248 +5 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4149 +6 30 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4049 +5 29 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3949 +5 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3750 +6 29 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3551 +6 28 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3352 +5 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3155 +6 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2958 +6 27 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2762 +6 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2568 +6 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2377 +7 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2282 +7 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2187 +7 25 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2094 +7 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2001 +7 24 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1910 +7 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1819 +7 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1730 +7 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1642 +7 23 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1556 +7 23 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1471 +7 23 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1387 +6 23 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1306 +7 23 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1226 +6 22 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1148 +6 22 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1072 +5 22 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 999 +5 22 0 | 918 918 0 1 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 927 +4 22 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 848 0 21 0 | 0 0 0 400 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 782 0 21 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 719 -2 21 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 660 -2 20 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 605 +1 20 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 553 -2 20 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 503 -1 20 0 | 617 533 0 311 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 461 -1 20 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 418 -3 20 0 | 599 560 0 416 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 380 -3 20 0 | 747 491 0 38 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 345 -4 20 0 | 793 477 0 29 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 314 -3 20 0 | 670 470 0 22 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 285 -3 20 0 | 607 601 0 1900 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 259 -3 20 0 | 799 368 0 2108 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 235 -3 20 0 | 543 384 0 28 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 213 -4 21 0 | 612 356 0 26 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 194 -2 21 160 | 352 278 160 1960 +160
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 176 -2 21 0 | 431 325 0 42 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 160 -3 21 0 | 510 280 0 900 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 145 -3 21 0 | 474 257 0 135 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 132 -3 21 0 | 278 257 0 5800 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 121 0 21 0 | 419 130 0 22 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 105 -1 21 0 | 390 220 0 18 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 94 -1 21 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 85 0 21 0 | 0 0 0 200 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 76 0 21 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 68 0 21 0 | 0 0 0 400 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 61 0 21 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 54 -1 21 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 48 -1 21 0 | 191 106 0 17 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 43 -1 22 0 | 178 178 0 5 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 39 0 22 0 | 196 76 0 319 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 34 -1 22 0 | 145 143 0 10 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 31 0 22 0 | 229 53 0 19 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 27 -1 22 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 22 0 22 0 | 147 111 0 1583 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 17 -1 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14 0 22 0 | 116 116 0 680 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11 0 22 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9 0 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7 0 22 0 | 0 0 0 3240 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 71 29 0 12 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 9 9 0 6 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 2 0 22 0 | 10 10 0 4 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 13 11 0 6 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 30 22 0 19 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 44 16 0 97 0
TOTAL CALL 0 | TOTAL CALL 160 | TOTAL CALL 160 21443 +160
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 40 0 | 15 12 0 28 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 13 9 0 508 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 38 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 9 0 14 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 10 0 18 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 2 +1 29 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 42 42 0 48 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 29 29 0 3 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 104 47 0 302 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 14 +1 26 0 | 47 47 0 15 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 20 +1 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 29 +2 25 0 | 220 69 0 51 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 34 +2 25 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 39 +2 25 0 | 260 62 0 250 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 46 +2 25 0 | 280 206 0 150 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 53 +2 24 120 | 226 225 120 780 +120
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 62 +2 24 0 | 253 252 0 300 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 71 +2 24 0 | 167 87 0 189 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 82 +2 24 0 | 145 110 0 1256 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 94 +2 23 0 | 227 123 0 685 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 111 +2 24 0 | 249 118 0 253 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 126 +1 23 0 | 270 139 0 652 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 141 -1 23 0 | 213 153 0 63 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 156 -1 23 0 | 182 144 0 170 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 174 -1 22 0 | 260 184 0 7 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 194 -1 22 200 | 524 201 200 8460 +200
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 217 0 22 0 | 230 219 0 715 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 243 0 21 0 | 439 439 0 900 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 271 -1 21 0 | 401 279 0 334 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 301 -2 21 0 | 517 364 0 1447 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 335 -1 21 0 | 559 314 0 2801 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 373 -2 21 0 | 609 436 0 982 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 414 -1 21 0 | 533 369 0 82 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 457 -4 20 0 | 388 386 0 50 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 508 -2 20 0 | 0 0 0 200 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 558 -4 20 0 | 668 657 0 260 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 616 -2 20 0 | 709 619 0 28 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 671 -6 20 120 | 575 572 120 237 +120
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 734 -6 20 0 | 722 722 0 443 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 799 -6 20 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 875 -5 21 0 | 754 693 0 328 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 945 -6 21 0 | 882 882 0 5 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1018 -6 21 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1093 -6 21 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1170 -6 21 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1249 -6 21 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1330 -6 21 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1413 -5 21 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1497 -5 21 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1582 -6 21 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1669 -6 21 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1757 -6 21 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1846 -6 21 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1937 -5 21 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2028 -5 21 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2120 -5 21 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2213 -5 21 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2306 -6 21 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2400 -6 21 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2495 -6 22 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2591 -5 22 0 | 2391 2389 0 2 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2686 -6 22 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2783 -5 22 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2879 -6 22 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3074 -5 22 0 | 0 0 0 500 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3269 -6 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3466 -5 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3663 -5 22 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3861 -5 22 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4059 -5 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4257 -6 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4456 -5 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4655 -5 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4855 -5 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5054 -5 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5254 -5 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5453 -5 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5653 -5 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5853 -5 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6053 -5 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 440 | TOTAL PUT 440 25627 +440
| MONTH PUT/CALL RATIO 2.75
| MONTH TOTAL 600 47070 +600
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 7000 C 0 0 0 0 0 | 0 0 0 2058 0 24 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1971 -1 24 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1886 -1 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1802 -1 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1720 -1 23 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1639 -1 23 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1560 -1 23 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1482 -1 23 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1406 -1 23 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1332 -1 23 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1260 0 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1190 +1 22 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1122 +1 22 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1056 +2 22 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 965 0 21 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 904 -1 21 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 847 0 21 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 790 -2 21 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 735 -2 21 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 684 -4 21 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 638 -3 21 0 | 0 0 0 200 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 595 -3 21 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 554 -2 21 0 | 0 0 0 308 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 515 -2 21 0 | 0 0 0 0 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 479 -2 21 0 | 0 0 0 132 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 446 -2 21 0 | 0 0 0 0 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 415 -1 21 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 386 -3 21 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 359 -2 21 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 334 -3 21 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 310 -2 21 0 | 0 0 0 300 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 288 -3 21 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 268 -4 21 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 250 -3 21 0 | 530 530 0 2 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 232 -1 22 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 209 -9 21 0 | 342 342 0 9 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 194 -8 21 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 180 -6 22 0 | 370 370 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 165 -1 22 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 152 -1 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 140 -1 22 0 | 0 0 0 600 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 128 -1 22 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 118 -1 22 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 108 -1 22 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 99 -1 22 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 91 -1 22 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 83 -1 22 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 76 -1 22 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 70 -1 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1576 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 7000 P 0 0 0 0 0 | 0 0 0 105 -8 24 0 | 142 140 0 400 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 118 -9 24 0 | 0 0 0 200 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 133 -9 24 0 | 177 156 0 105 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 149 -9 24 0 | 218 169 0 301 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 167 -13 23 0 | 195 185 0 101 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 191 -9 24 0 | 214 194 0 279 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 213 -4 23 0 | 232 211 0 246 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 235 -3 23 0 | 290 240 0 409 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 257 -3 23 0 | 295 242 0 220 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 281 -2 23 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 308 -2 23 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 336 -2 22 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 367 -1 22 0 | 386 386 0 1000 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 401 -1 22 0 | 478 414 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 438 -1 22 0 | 0 0 0 600 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 477 -1 22 0 | 507 507 0 201 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 520 0 22 0 | 509 503 0 26 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 565 -2 22 0 | 507 497 0 336 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 613 -3 22 0 | 701 546 0 55 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 664 -1 22 0 | 749 574 0 70 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 717 -2 22 0 | 798 622 0 235 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 774 -1 22 0 | 835 813 0 606 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 830 -7 22 0 | 0 0 0 308 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 891 -7 22 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 955 -7 22 0 | 0 0 0 132 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1006 -9 21 0 | 863 847 0 73 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1074 -8 21 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1143 -9 21 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1214 -9 21 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1287 -9 21 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1362 -9 21 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1438 -9 21 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1516 -9 21 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1596 -9 21 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1677 -9 21 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1759 -9 21 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1842 -9 21 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1927 -9 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2012 -9 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2099 -9 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2187 -9 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2275 -9 22 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2365 -9 22 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2455 -9 22 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2546 -9 22 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2638 -9 22 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2730 -9 22 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2823 -9 22 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2917 -9 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5932 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7508 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 5082 +8 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4982 +8 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4882 +7 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4783 +8 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4683 +8 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4583 +8 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4484 +8 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4384 +8 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4285 +8 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4185 +7 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4086 +7 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3988 +8 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3791 +7 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3595 +7 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3400 +6 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3208 +6 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3018 +5 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2831 +5 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2648 +5 23 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2468 +4 23 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2293 +4 23 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2123 +4 23 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 2040 +4 23 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1958 +4 23 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1878 +4 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1799 +3 23 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1722 +3 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1647 +3 23 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1573 +3 22 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1502 +4 22 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1432 +4 22 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1364 +4 22 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1297 +3 22 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1233 +4 22 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 1170 +3 22 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1087 0 21 0 | 1795 540 0 7 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 1029 0 21 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 972 -1 21 0 | 0 0 0 0 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 919 -1 21 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 867 0 21 0 | 0 0 0 0 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 818 0 21 0 | 843 839 0 8 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 772 +3 21 0 | 0 0 0 0 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 727 0 21 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 686 +1 21 0 | 0 0 0 100 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 646 +1 21 0 | 673 651 0 150 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 608 +1 21 0 | 1020 880 0 0 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 573 +1 21 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 539 -2 21 0 | 0 0 0 1500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 508 -1 21 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 478 -1 21 0 | 0 0 0 0 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 450 -6 21 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 418 -11 21 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 392 -11 21 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 379 -9 22 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 356 -9 22 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 333 -10 22 0 | 0 0 0 400 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 312 -11 22 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 292 -11 22 0 | 393 393 0 1 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 273 -12 22 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 255 -13 22 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 238 -14 22 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 223 -13 22 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 208 -14 22 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 194 -14 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 169 -15 22 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 146 -16 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 127 -16 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 110 -15 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 95 -15 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 82 -15 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 71 -15 22 0 | 0 0 0 750 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 61 -14 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 53 -13 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 45 -14 22 0 | 111 111 0 5 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 39 -13 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 34 -12 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 29 -11 22 0 | 85 85 0 5 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 25 -11 22 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 21 -10 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 18 -10 22 0 | 64 64 0 5 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 16 -9 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 13 -9 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11 -8 22 0 | 50 50 0 5 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2942 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 27 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 24 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 -1 23 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 18 -2 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 26 -2 24 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 36 -3 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 49 -3 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 66 -3 23 0 | 260 260 0 352 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 86 -4 23 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 111 -4 23 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 141 -4 23 0 | 777 245 0 456 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 158 -4 23 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 176 -4 23 0 | 365 240 0 200 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 196 -4 23 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 217 -5 23 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 240 -5 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 265 -5 23 0 | 0 0 0 0 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 291 -5 22 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 320 -4 22 0 | 0 0 0 0 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 350 -4 22 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 393 -5 23 0 | 0 0 0 200 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 427 -5 23 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 461 -4 22 0 | 0 0 0 0 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 498 -4 22 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 537 -4 22 0 | 486 486 0 14 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 578 -4 22 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 622 -4 22 0 | 0 0 0 400 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 669 -2 22 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 717 -3 22 0 | 638 638 0 413 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 768 -2 22 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 822 -1 22 0 | 0 0 0 0 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 878 -2 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 933 -11 22 0 | 0 0 0 100 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 993 -7 22 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1056 -7 22 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1106 -9 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1171 -10 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1238 -12 22 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1307 -12 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1377 -14 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1449 -15 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1523 -15 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1597 -17 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1674 -17 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1751 -18 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1830 -19 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1910 -19 22 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1991 -20 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2073 -21 22 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2156 -22 22 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2241 -21 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2326 -22 22 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2412 -22 22 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2587 -23 22 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2764 -24 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2945 -24 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3128 -23 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3313 -23 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3500 -23 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3689 -23 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3879 -22 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4071 -21 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4263 -22 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4457 -21 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4652 -20 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4847 -19 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5043 -19 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5239 -18 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5436 -18 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5634 -17 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5831 -17 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6029 -16 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2648 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5590 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 3680 +7 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3496 +6 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3316 +7 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3138 +7 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2964 +7 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2793 +6 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2626 +6 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2463 +6 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2304 +5 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2150 +5 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2001 +5 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1857 +5 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1718 +4 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1537 +4 22 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1413 +4 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1294 +3 22 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1182 +2 22 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1081 +3 22 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 988 +3 22 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 902 +3 22 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 823 +3 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 750 +1 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 684 +1 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 624 +1 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 569 +1 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 519 0 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 474 +1 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 433 +1 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 395 0 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 361 0 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 330 0 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 302 0 23 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 277 +1 23 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 253 0 23 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 232 0 23 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 213 0 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 196 0 23 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 180 0 23 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 164 0 24 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 149 0 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 136 0 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 124 0 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 113 0 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 103 0 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 94 0 24 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 86 0 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 79 0 24 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 72 0 24 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 66 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 70 -1 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 87 -1 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 107 -1 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 130 -1 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 156 -2 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 186 -1 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 214 -1 25 0 | 240 240 0 4 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 245 -2 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 284 -2 25 0 | 255 255 0 1 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 328 -3 24 0 | 346 346 0 1 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 377 -4 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 432 -3 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 491 -3 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 555 -4 23 0 | 615 615 0 5 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 626 -3 23 0 | 692 626 0 15 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 709 -4 23 0 | 723 704 0 10 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 800 -5 23 0 | 803 789 0 10 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 899 -5 22 0 | 881 881 0 5 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1005 -6 22 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1119 -6 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1240 -6 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1367 -7 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1501 -7 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1641 -7 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1786 -7 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1936 -7 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2076 -7 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2233 -7 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2394 -7 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2557 -8 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2724 -8 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2894 -8 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3067 -8 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3242 -8 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3419 -8 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3599 -7 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3780 -8 23 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3963 -8 23 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4147 -8 23 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4333 -8 23 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4520 -8 23 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4709 -8 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4898 -8 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5088 -8 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5280 -8 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5472 -8 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5664 -9 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5858 -8 24 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6052 -8 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 51 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 153 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 5075 +10 24 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4976 +10 24 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4878 +11 24 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4780 +11 24 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4682 +11 24 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4585 +12 24 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4488 +12 24 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4392 +13 24 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4296 +14 24 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4200 +14 24 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4105 +14 24 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4011 +15 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3825 +17 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3641 +17 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3461 +18 24 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3285 +20 24 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3113 +21 23 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2945 +22 23 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2782 +22 23 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2624 +23 23 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2470 +22 23 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2323 +23 23 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2180 +22 23 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2043 +21 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1912 +20 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1787 +19 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1675 +5 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1556 +4 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1446 +4 23 0 | 1465 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1342 +4 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1245 +3 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1154 +3 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1070 +3 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 991 +2 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 918 +12 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 851 +26 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 789 +40 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 719 +60 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 662 +68 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 609 +74 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 560 +80 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 515 +87 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 473 +92 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 434 +96 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 398 +99 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 364 +101 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 333 +103 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 305 +104 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 279 +105 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 255 +105 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 233 +104 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 212 +101 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 194 +100 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 176 +97 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 161 +94 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 146 +90 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 133 +87 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 121 +83 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 110 +79 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 100 +75 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 91 +71 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 83 +67 22 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 6 +2 24 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 9 +3 24 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 13 +3 24 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 16 +4 24 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 19 +4 24 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 23 +5 24 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 27 +6 24 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 31 +6 24 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 36 +6 24 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 42 +7 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 56 +9 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 72 +9 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 92 +10 24 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 116 +12 24 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 144 +13 23 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 176 +14 23 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 213 +14 23 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 255 +15 23 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 301 +14 23 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 354 +15 23 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 411 +14 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 474 +13 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 543 +12 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 618 +11 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 704 -4 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 786 -5 23 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 875 -6 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 971 -6 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1074 -6 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1183 -7 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1299 -7 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1403 -24 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1545 -10 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1676 -12 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1811 -8 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1950 +52 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2093 +60 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2240 +66 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2391 +72 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2546 +79 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2704 +84 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2865 +88 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3029 +91 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3195 +93 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3364 +95 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3536 +96 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3710 +97 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3886 +97 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4064 +96 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4243 +93 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4425 +92 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4607 +89 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4792 +86 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4977 +82 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5164 +79 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5352 +75 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5541 +71 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5731 +67 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5922 +63 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6114 +59 22 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 2627 +9 26 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2482 +9 26 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 2341 +9 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 2204 +10 25 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 2069 +9 25 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1939 +10 24 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1812 +9 24 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1690 +10 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1571 +10 23 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1456 +9 23 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1345 +9 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 1242 +9 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 1144 +9 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 1050 +9 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 960 +8 21 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 875 +8 21 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 794 +8 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 718 +8 20 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 646 +7 20 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 579 +7 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 516 +7 19 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 457 +6 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
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 558 +1 26 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 613 +1 26 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 672 +1 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 735 +2 25 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 800 +1 25 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 870 +2 24 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 943 +1 24 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1021 +2 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1102 +2 23 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1187 +1 23 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1276 +1 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1373 +1 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1475 +1 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1581 +1 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1691 0 21 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1806 0 21 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 1925 0 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2049 0 20 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2177 -1 20 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2310 -1 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2447 -1 19 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2588 -2 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-28 3900 C 0 0 0 0 0 | 0 0 0 5348 +9 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5257 +9 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5167 +9 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5077 +8 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4988 +9 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4900 +9 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4812 +9 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4724 +9 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4637 +9 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4551 +9 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4465 +9 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4380 +9 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4212 +10 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4046 +10 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3882 +9 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3721 +10 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3562 +9 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3407 +10 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3253 +9 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3103 +10 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2955 +9 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2811 +10 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2669 +10 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2530 +10 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2395 +11 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2262 +10 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2133 +10 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2007 +10 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1884 +10 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1765 +10 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1649 +10 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1537 +10 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1428 +9 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1327 +9 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1230 +9 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1137 +9 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1048 +10 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 962 +9 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 881 +9 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 803 +8 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 730 +8 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 661 +8 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 596 +8 19 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 534 +7 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 477 +7 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 423 +6 18 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 0 102 +1 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 111 +1 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 121 +1 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 131 0 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 142 +1 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 154 +1 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 166 +1 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 178 +1 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 191 +1 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 205 +1 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 219 +1 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 234 +1 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 266 +2 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 300 +2 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 336 +1 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 375 +2 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 416 +1 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 461 +2 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 507 +1 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 557 +2 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 609 +1 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 665 +2 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 723 +2 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 784 +2 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 849 +3 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 916 +2 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 987 +2 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1061 +2 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1138 +2 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1219 +2 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1303 +2 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1391 +2 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1482 +1 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1581 +1 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1684 +1 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1791 +1 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1902 +2 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2016 +1 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2135 +1 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2257 0 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2384 0 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2515 0 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2650 0 19 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2788 -1 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2931 -1 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3077 -2 18 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 4901 +10 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4818 +10 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4736 +10 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4654 +10 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4573 +10 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4412 +10 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4253 +10 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4096 +10 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3942 +10 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3790 +10 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3640 +10 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3493 +10 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3348 +11 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3205 +10 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3065 +11 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2927 +10 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2792 +11 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2659 +11 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2529 +11 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2401 +11 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2276 +11 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2154 +11 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2034 +11 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1918 +11 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1804 +11 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1693 +11 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1589 +10 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1489 +11 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1392 +10 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1298 +10 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1208 +11 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1120 +10 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1037 +10 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 956 +9 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 879 +9 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 806 +9 19 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 736 +9 19 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 669 +8 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 606 +8 18 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 0 280 +2 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 297 +2 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 315 +2 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 333 +2 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 352 +2 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 391 +2 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 432 +2 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 475 +2 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 521 +2 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 569 +2 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 619 +2 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 672 +2 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 727 +3 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 784 +2 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 844 +3 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 906 +2 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 971 +3 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1038 +3 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1108 +3 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1180 +3 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1255 +3 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1333 +3 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1413 +3 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1497 +3 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1583 +3 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1672 +3 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1768 +2 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1868 +3 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1971 +2 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2077 +2 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2187 +3 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2299 +2 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2416 +2 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2535 +1 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2658 +1 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2785 +1 19 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2915 +1 19 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3048 0 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3185 0 18 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 3573 +11 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3434 +12 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3297 +12 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3161 +11 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3028 +11 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2898 +12 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2769 +12 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2642 +12 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2518 +12 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2395 +11 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2276 +12 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2158 +12 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2043 +12 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1930 +12 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1825 +12 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1722 +11 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1622 +11 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1525 +11 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1431 +12 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1339 +11 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1251 +11 20 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1165 +11 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1082 +10 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1003 +11 19 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 926 +10 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 853 +10 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 782 +9 18 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 0 882 +3 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 943 +4 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1006 +4 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1070 +3 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1137 +3 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1207 +4 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1278 +4 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1351 +4 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1427 +4 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1504 +3 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1585 +4 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1667 +4 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1752 +4 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1839 +4 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1934 +4 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2031 +3 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2131 +3 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2234 +3 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2340 +4 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2448 +3 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2560 +3 20 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2674 +3 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2791 +2 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2912 +3 19 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3035 +2 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3162 +2 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3291 +1 18 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 1.58
MARKET TOTAL 15703 438254 +7802
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED