HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-26 10600 2135 69 24 80 79 3751 +12
P MAR-26 8600 2001 120 23 103 103 4492 -10
C MAR-26 10500 2000 77 23 0 0 5268 +13
C JAN-26 9800 1348 38 24 61 33 2219 +9
C JAN-26 9500 1200 90 22 135 80 6159 +21
C JAN-26 10000 1167 22 26 35 18 2811 +5
C MAR-26 11000 1020 42 25 58 51 2013 +9
P MAR-26 8800 1000 164 22 0 0 2475 -15
P JAN-26 8900 731 44 23 46 32 3339 -12
C JAN-26 10500 672 6 29 12 8 1589 +1
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 JAN 2026, MONDAY 13 JAN 2026, TUESDAY
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
JAN-26 7000 C 0 0 0 0 0 | 0 0 0 2295 +83 0 0 | 0 0 0 0 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 2195 +83 0 0 | 2123 2117 0 6 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 2095 +83 0 0 | 2021 2019 0 3 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 1995 +83 0 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1895 +83 0 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1795 +83 0 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1695 +83 0 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1595 +83 0 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1495 +83 0 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1396 +83 30 0 | 1158 1158 0 1 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1296 +83 28 0 | 1312 1308 0 2 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1197 +83 28 0 | 977 976 0 2 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 1098 +83 28 0 | 0 0 0 0 0
JAN-26 8300 C 0 0 0 0 0 | 0 0 0 999 +82 26 0 | 675 667 0 2 0
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 901 +81 26 0 | 0 0 0 0 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 805 +81 25 0 | 0 0 0 0 0
JAN-26 8600 C 0 0 0 0 0 | 0 0 0 709 +79 24 0 | 490 320 0 34 0
JAN-26 8700 C 0 0 0 0 0 | 0 0 0 617 +70 24 0 | 653 241 0 195 0
JAN-26 8800 C 0 0 0 0 0 | 599 599 496 521 +66 22 11 | 599 191 11 1617 +1
JAN-26 8900 C 0 0 0 0 0 | 0 0 0 432 +66 21 0 | 689 156 0 158 0
JAN-26 9000 C 0 0 0 0 0 | 409 434 339 351 +57 21 19 | 750 119 19 42145 -17
JAN-26 9100 C 0 0 0 0 0 | 0 0 0 277 +54 20 3 | 390 92 3 1504 0
JAN-26 9200 C 210 210 207 207 2 | 241 241 187 212 +43 20 99 | 496 70 101 3210 +2
JAN-26 9300 C 123 165 123 165 6 | 188 218 145 160 +34 20 115 | 521 52 121 4684 -2
JAN-26 9400 C 115 115 115 115 1 | 149 175 105 119 +26 21 346 | 468 39 347 3610 +70
JAN-26 9500 C 94 94 94 94 1 | 114 135 80 90 +21 22 1199 | 462 30 1200 6159 -252
JAN-26 9600 C 64 64 64 64 1 | 80 99 58 67 +15 22 500 | 392 20 501 3598 -99
JAN-26 9700 C 50 50 50 50 1 | 61 73 44 51 +12 23 276 | 345 17 277 2874 +54
JAN-26 9800 C 0 0 0 0 0 | 47 61 33 38 +9 24 1348 | 302 13 1348 2219 +870
JAN-26 9900 C 0 0 0 0 0 | 37 44 26 28 +6 25 488 | 270 10 488 1070 +5
JAN-26 10000 C 18 18 18 18 50 | 30 35 20 22 +5 26 1117 | 438 8 1167 2811 -493
JAN-26 10100 C 0 0 0 0 0 | 23 26 17 17 +4 26 395 | 316 6 395 1059 -127
JAN-26 10200 C 0 0 0 0 0 | 18 23 13 13 +3 27 347 | 285 5 347 649 +92
JAN-26 10300 C 0 0 0 0 0 | 14 17 11 10 +2 28 84 | 164 6 84 352 -35
JAN-26 10400 C 0 0 0 0 0 | 12 13 10 8 +2 29 30 | 153 5 30 470 -16
JAN-26 10500 C 0 0 0 0 0 | 11 12 8 6 +1 29 672 | 42 5 672 1589 -499
JAN-26 10600 C 0 0 0 0 0 | 9 9 7 5 +1 30 30 | 42 3 30 398 -8
JAN-26 10700 C 6 6 6 6 50 | 8 8 6 4 +1 31 14 | 96 3 64 418 0
JAN-26 10800 C 6 6 6 6 1 | 7 8 7 3 +1 32 23 | 80 3 24 404 -41
JAN-26 10900 C 0 0 0 0 0 | 6 8 4 2 +1 32 39 | 21 3 39 246 -1
JAN-26 11000 C 6 6 6 6 1 | 5 5 4 1 0 31 5 | 74 2 6 190 +5
JAN-26 11100 C 0 0 0 0 0 | 5 5 5 1 0 32 12 | 33 2 12 221 +3
JAN-26 11200 C 3 3 3 3 2 | 4 4 4 1 0 33 112 | 15 2 114 725 +14
JAN-26 11300 C 0 0 0 0 0 | 4 4 4 1 0 35 19 | 32 2 19 236 +19
JAN-26 11400 C 0 0 0 0 0 | 4 4 3 1 0 36 10 | 38 2 10 152 +10
JAN-26 11500 C 0 0 0 0 0 | 3 4 3 1 0 38 37 | 20 2 37 282 +36
JAN-26 11600 C 0 0 0 0 0 | 3 3 3 1 0 39 4 | 29 1 4 252 +4
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 20 1 0 671 0
JAN-26 11800 C 2 2 2 2 3 | 3 3 3 1 0 42 14 | 38 1 17 900 +10
TOTAL CALL 119 | TOTAL CALL 7368 | TOTAL CALL 7487 85118 -395
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 | 0 0 0 1 0 50 0 | 8 2 0 1374 0
JAN-26 7100 P 0 0 0 0 0 | 3 3 3 1 0 48 13 | 36 3 13 873 +8
JAN-26 7200 P 0 0 0 0 0 | 3 3 3 1 0 46 157 | 58 3 157 854 +157
JAN-26 7300 P 0 0 0 0 0 | 3 4 3 1 0 43 52 | 62 3 52 792 0
JAN-26 7400 P 0 0 0 0 0 | 4 4 4 1 0 41 68 | 95 4 68 714 -20
JAN-26 7500 P 0 0 0 0 0 | 4 5 4 1 0 39 116 | 65 4 116 794 0
JAN-26 7600 P 0 0 0 0 0 | 5 5 5 1 0 37 8 | 57 5 8 690 -7
JAN-26 7700 P 0 0 0 0 0 | 6 6 5 1 0 34 16 | 83 5 16 1126 0
JAN-26 7800 P 6 6 6 6 1 | 7 7 7 1 0 32 86 | 77 6 87 2335 -4
JAN-26 7900 P 0 0 0 0 0 | 6 8 6 1 0 30 16 | 51 6 16 3893 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 56 8 0 2415 0
JAN-26 8100 P 0 0 0 0 0 | 10 10 9 2 0 28 52 | 186 9 52 2889 0
JAN-26 8200 P 0 0 0 0 0 | 9 10 9 3 -1 28 9 | 152 9 9 2720 0
JAN-26 8300 P 0 0 0 0 0 | 11 11 10 5 0 27 5 | 195 10 5 2084 0
JAN-26 8400 P 0 0 0 0 0 | 12 13 12 7 -1 26 39 | 94 12 39 3556 -2
JAN-26 8500 P 0 0 0 0 0 | 14 16 14 10 -2 25 220 | 192 14 220 3033 -23
JAN-26 8600 P 0 0 0 0 0 | 17 19 16 15 -4 25 160 | 220 16 160 1872 +121
JAN-26 8700 P 25 25 24 24 6 | 20 24 19 22 -6 24 520 | 221 19 526 5309 +44
JAN-26 8800 P 35 35 30 30 9 | 26 33 24 31 -8 23 403 | 345 24 412 2886 +152
JAN-26 8900 P 0 0 0 0 0 | 35 46 32 44 -12 23 731 | 333 32 731 3339 +242
JAN-26 9000 P 72 74 72 74 5 | 50 66 43 63 -17 22 544 | 371 43 549 4278 +147
JAN-26 9100 P 110 111 110 111 2 | 72 95 62 88 -23 21 209 | 534 62 211 1200 +44
JAN-26 9200 P 0 0 0 0 0 | 100 137 87 120 -33 21 474 | 447 87 474 1896 -38
JAN-26 9300 P 0 0 0 0 0 | 140 188 125 166 -45 21 200 | 520 125 200 609 +22
JAN-26 9400 P 0 0 0 0 0 | 201 238 181 225 -52 21 140 | 573 181 140 799 -73
JAN-26 9500 P 0 0 0 0 0 | 262 292 262 295 -58 22 17 | 613 262 17 1142 0
JAN-26 9600 P 0 0 0 0 0 | 354 397 352 372 -63 22 11 | 795 352 11 76 +8
JAN-26 9700 P 0 0 0 0 0 | 0 0 0 454 -68 23 0 | 621 441 0 26 -3
JAN-26 9800 P 0 0 0 0 0 | 0 0 0 544 -74 24 0 | 505 502 0 4 0
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 634 -76 25 0 | 881 538 0 2 0
JAN-26 10000 P 0 0 0 0 0 | 0 0 0 727 -78 26 0 | 870 637 0 3 0
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 822 -79 26 0 | 710 710 0 1 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 918 -80 27 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1015 -80 28 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1113 -81 29 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1211 -81 29 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1310 -81 30 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1409 -82 31 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1508 -82 32 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 1607 -83 32 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 1707 -82 33 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 1807 -82 35 0 | 2041 2037 0 11 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 1906 -83 33 0 | 2140 2135 0 14 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2006 -83 35 0 | 2238 2093 0 10 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2106 -83 36 0 | 2191 2191 0 2 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2206 -83 38 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2306 -82 39 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2406 -82 40 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2505 -83 0 0 | 0 0 0 0 0
TOTAL PUT 23 | TOTAL PUT 4266 | TOTAL PUT 4289 53621 +775
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 11776 138739 +380
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 2315 +81 30 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 2215 +81 29 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 2116 +81 30 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 2016 +80 28 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1917 +81 28 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1818 +81 28 0 | 1598 1587 0 12 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1719 +80 27 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1621 +80 27 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1523 +80 26 0 | 1535 1532 0 3 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1426 +80 26 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1329 +79 26 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 1234 +79 25 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 1139 +78 25 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 1046 +78 24 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 954 +76 24 0 | 614 598 0 3 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 865 +75 23 0 | 534 522 0 5 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 778 +74 23 0 | 458 451 0 4 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 693 +75 23 0 | 389 327 0 29 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 597 +60 21 0 | 573 288 0 112 0
FEB-26 8900 C 0 0 0 0 0 | 504 504 504 518 +57 20 1 | 504 242 1 368 +1
FEB-26 9000 C 0 0 0 0 0 | 0 0 0 447 +55 20 0 | 455 192 0 307 0
FEB-26 9100 C 0 0 0 0 0 | 370 371 370 380 +53 20 2 | 449 182 2 1434 0
FEB-26 9200 C 0 0 0 0 0 | 0 0 0 321 +48 20 0 | 520 160 0 534 0
FEB-26 9300 C 228 228 228 228 4 | 318 318 318 269 +44 20 3 | 468 130 7 281 +3
FEB-26 9400 C 0 0 0 0 0 | 250 250 250 224 +37 20 10 | 275 102 10 285 0
FEB-26 9500 C 185 185 185 185 10 | 208 208 192 186 +30 20 18 | 208 77 28 302 +12
FEB-26 9600 C 0 0 0 0 0 | 185 193 161 157 +27 21 66 | 193 67 66 1088 0
FEB-26 9700 C 0 0 0 0 0 | 136 148 119 131 +23 21 69 | 296 59 69 1391 0
FEB-26 9800 C 0 0 0 0 0 | 135 135 104 110 +21 21 94 | 146 46 94 451 +34
FEB-26 9900 C 0 0 0 0 0 | 103 103 87 92 +18 22 34 | 103 40 34 141 +30
FEB-26 10000 C 0 0 0 0 0 | 93 93 81 77 +16 22 15 | 93 30 15 2609 +8
FEB-26 10100 C 0 0 0 0 0 | 74 86 59 64 +14 23 551 | 191 24 551 692 +410
FEB-26 10200 C 0 0 0 0 0 | 66 74 52 54 +12 23 70 | 169 22 70 98 +33
FEB-26 10300 C 0 0 0 0 0 | 59 65 43 46 +10 24 36 | 152 20 36 94 +14
FEB-26 10400 C 0 0 0 0 0 | 45 56 39 39 +9 24 53 | 135 19 53 342 +4
FEB-26 10500 C 0 0 0 0 0 | 38 48 32 33 +8 25 121 | 122 17 121 2517 0
FEB-26 10600 C 0 0 0 0 0 | 36 42 28 28 +7 25 98 | 109 15 98 112 -53
FEB-26 10700 C 0 0 0 0 0 | 26 26 25 24 +7 25 14 | 29 14 14 83 -14
FEB-26 10800 C 0 0 0 0 0 | 25 25 24 20 +5 26 21 | 26 10 21 99 -14
FEB-26 10900 C 0 0 0 0 0 | 25 25 20 17 +5 26 30 | 25 9 30 79 +11
FEB-26 11000 C 0 0 0 0 0 | 21 22 20 14 +4 26 32 | 80 9 32 48 +15
FEB-26 11100 C 0 0 0 0 0 | 19 20 17 12 +3 27 41 | 20 12 41 40 +27
FEB-26 11200 C 0 0 0 0 0 | 18 18 18 11 +3 27 7 | 20 12 7 13 -2
FEB-26 11300 C 0 0 0 0 0 | 14 14 14 9 +3 28 21 | 57 7 21 57 +7
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 10 10 0 1 0
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 20 14 0 6 0
FEB-26 11600 C 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 0 0 0 0 0
TOTAL CALL 14 | TOTAL CALL 1407 | TOTAL CALL 1421 13640 +526
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 | 10 11 10 1 0 30 28 | 18 9 28 101 +28
FEB-26 7100 P 11 11 11 11 2 | 11 12 11 1 0 29 8 | 35 9 10 105 +9
FEB-26 7200 P 0 0 0 0 0 | 12 12 12 2 0 30 1 | 19 10 1 305 +1
FEB-26 7300 P 0 0 0 0 0 | 14 14 14 3 0 30 3 | 35 11 3 362 +3
FEB-26 7400 P 0 0 0 0 0 | 14 14 14 4 0 29 3 | 47 11 3 247 +3
FEB-26 7500 P 0 0 0 0 0 | 15 15 15 5 0 29 3 | 30 12 3 336 +3
FEB-26 7600 P 0 0 0 0 0 | 16 17 16 6 0 28 52 | 66 13 52 373 +17
FEB-26 7700 P 0 0 0 0 0 | 17 19 17 8 0 28 84 | 34 15 84 233 +40
FEB-26 7800 P 0 0 0 0 0 | 19 21 19 10 -1 27 50 | 73 16 50 209 +19
FEB-26 7900 P 0 0 0 0 0 | 20 20 20 12 -2 26 7 | 37 19 7 300 +7
FEB-26 8000 P 0 0 0 0 0 | 24 24 24 16 -1 26 50 | 103 21 50 1100 0
FEB-26 8100 P 0 0 0 0 0 | 24 27 24 20 -2 25 46 | 60 23 46 506 -2
FEB-26 8200 P 0 0 0 0 0 | 29 31 28 26 -3 25 146 | 146 28 146 853 -39
FEB-26 8300 P 0 0 0 0 0 | 32 32 32 33 -3 25 8 | 106 32 8 667 +8
FEB-26 8400 P 42 42 42 42 3 | 0 0 0 41 -3 24 0 | 134 42 3 1146 0
FEB-26 8500 P 0 0 0 0 0 | 42 50 42 49 -6 23 79 | 168 42 79 252 +49
FEB-26 8600 P 0 0 0 0 0 | 52 61 50 62 -7 23 461 | 188 50 461 371 -94
FEB-26 8700 P 0 0 0 0 0 | 62 69 60 77 -9 22 32 | 259 60 32 795 +1
FEB-26 8800 P 0 0 0 0 0 | 84 85 83 95 -11 22 39 | 294 83 39 1367 +32
FEB-26 8900 P 0 0 0 0 0 | 90 114 87 116 -14 21 124 | 368 87 124 635 +56
FEB-26 9000 P 0 0 0 0 0 | 116 141 110 142 -17 21 41 | 304 110 41 2678 +27
FEB-26 9100 P 0 0 0 0 0 | 138 178 138 172 -21 20 76 | 468 138 76 397 +76
FEB-26 9200 P 0 0 0 0 0 | 174 203 174 208 -31 20 33 | 388 174 33 457 +18
FEB-26 9300 P 0 0 0 0 0 | 221 252 221 256 -36 20 101 | 428 221 101 387 +69
FEB-26 9400 P 0 0 0 0 0 | 314 314 314 311 -41 20 1 | 528 314 1 46 +1
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 373 -46 20 0 | 545 395 0 3 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 441 -51 20 0 | 689 460 0 9 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 514 -55 21 0 | 0 0 0 0 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 593 -66 21 0 | 558 558 0 1 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 681 -62 22 0 | 590 590 0 1 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 765 -65 23 0 | 779 778 0 7 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 852 -67 23 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 941 -69 23 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1032 -71 24 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1125 -71 24 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1218 -73 24 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1313 -74 25 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1409 -75 25 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1505 -76 25 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1602 -77 26 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 1700 -77 26 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 1798 -77 27 0 | 2072 2070 0 11 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 1896 -78 27 0 | 2171 2171 0 1 0
FEB-26 11300 P 0 0 0 0 0 | 2008 2009 2008 1995 -78 28 3 | 2270 2008 3 30 +3
FEB-26 11400 P 0 0 0 0 0 | 2107 2107 2107 2093 -79 28 1 | 2107 2107 1 1 +1
FEB-26 11500 P 0 0 0 0 0 | 2206 2206 2206 2192 -79 28 1 | 2206 2206 1 1 +1
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 2292 -79 29 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 1481 | TOTAL PUT 1486 14293 +337
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 2907 27933 +863
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 3529 +78 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3429 +78 0 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3329 +78 0 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3230 +79 33 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3130 +78 32 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 3030 +78 31 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2930 +78 30 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2831 +79 31 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2731 +78 30 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2632 +79 30 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2532 +78 29 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2433 +78 28 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2335 +79 29 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2236 +79 28 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2138 +79 28 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 2040 +79 27 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1942 +78 27 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1846 +79 27 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1749 +78 26 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1654 +78 26 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1559 +77 26 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1465 +77 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1373 +76 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1282 +76 25 0 | 1458 1458 0 1 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1192 +74 24 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1104 +73 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1018 +71 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 934 +69 23 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 853 +68 23 0 | 742 736 0 60 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 774 +72 23 0 | 977 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 683 +55 21 0 | 782 782 0 352 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 610 +52 21 0 | 658 658 0 2100 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 543 +49 21 0 | 880 300 0 276 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 480 +50 21 0 | 568 283 0 579 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 425 +47 21 0 | 551 244 0 1338 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 373 +44 21 0 | 623 217 0 259 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 326 +39 21 0 | 590 184 0 898 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 286 +38 21 0 | 687 136 0 1785 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 249 +34 21 0 | 727 155 0 3448 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 219 +31 21 0 | 676 186 0 1544 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 192 +28 21 0 | 534 115 0 693 0
MAR-26 9900 C 0 0 0 0 0 | 193 193 193 169 +26 22 12 | 405 107 12 39 +12
MAR-26 10000 C 0 0 0 0 0 | 178 178 170 148 +24 22 14 | 601 88 14 2782 +14
MAR-26 10100 C 0 0 0 0 0 | 153 153 150 129 +21 22 20 | 449 76 20 421 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 113 +19 23 0 | 253 111 0 1107 0
MAR-26 10300 C 0 0 0 0 0 | 111 111 111 99 +17 23 25 | 480 59 25 50 +25
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 87 +15 23 0 | 239 62 0 1813 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 77 +13 23 2000 | 336 35 2000 5268 +664
MAR-26 10600 C 0 0 0 0 0 | 80 80 79 69 +12 24 2135 | 195 38 2135 3751 -135
MAR-26 10700 C 0 0 0 0 0 | 73 74 73 61 +11 24 400 | 515 30 400 1390 +190
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 54 +11 25 0 | 286 140 0 2500 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 48 +10 25 0 | 178 162 0 8 0
MAR-26 11000 C 0 0 0 0 0 | 52 58 51 42 +9 25 1020 | 300 39 1020 2013 +874
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 37 +8 25 0 | 146 33 0 35 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 32 +7 25 0 | 190 29 0 447 0
MAR-26 11300 C 0 0 0 0 0 | 32 32 32 28 +6 26 4 | 181 31 4 28 +4
MAR-26 11400 C 0 0 0 0 0 | 35 35 29 25 +6 26 22 | 164 13 22 131 +22
MAR-26 11500 C 0 0 0 0 0 | 31 35 27 22 +5 26 38 | 35 26 38 102 +38
MAR-26 11600 C 0 0 0 0 0 | 29 29 29 20 +5 27 40 | 174 26 40 102 +40
MAR-26 11700 C 0 0 0 0 0 | 24 28 24 18 +5 27 132 | 135 13 132 150 +75
MAR-26 11800 C 0 0 0 0 0 | 24 27 24 16 +5 27 28 | 130 10 28 150 -3
TOTAL CALL 0 | TOTAL CALL 5890 | TOTAL CALL 5890 35801 +1820
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 37 0 | 38 8 0 59 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 26 26 0 2 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 11 11 0 2 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 43 43 0 1 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 30 26 0 2 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 98 35 0 50 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 253 21 0 114 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 238 37 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 250 21 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 6 +1 29 0 | 170 20 0 250 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 9 0 28 0 | 122 21 0 2168 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 134 35 0 568 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 166 50 0 591 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 17 0 27 0 | 530 51 0 1604 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 21 0 27 0 | 347 31 0 1790 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 25 -1 26 0 | 151 82 0 574 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 31 -1 26 0 | 425 54 0 1163 0
MAR-26 7900 P 0 0 0 0 0 | 46 46 46 38 -1 26 20 | 395 46 20 2596 -20
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 45 -2 25 0 | 353 56 0 7349 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 54 -3 25 0 | 235 88 0 1101 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 64 -4 24 0 | 790 68 0 3690 0
MAR-26 8300 P 0 0 0 0 0 | 74 74 74 73 -5 24 20 | 893 74 20 2831 +20
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 86 -7 23 0 | 726 120 0 574 -19
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 102 -8 23 0 | 1615 116 0 4648 -10
MAR-26 8600 P 0 0 0 0 0 | 103 103 103 120 -10 23 2001 | 815 103 2001 4492 +401
MAR-26 8700 P 0 0 0 0 0 | 122 135 122 141 -12 22 343 | 839 122 343 2156 +343
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 164 -15 22 1000 | 420 224 1000 2475 +61
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 191 -18 22 0 | 344 244 0 2109 0
MAR-26 9000 P 0 0 0 0 0 | 221 223 221 221 -21 21 150 | 491 221 150 1004 +150
MAR-26 9100 P 0 0 0 0 0 | 230 237 230 254 -25 21 4 | 528 230 4 976 +2
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 295 -29 21 0 | 578 333 0 539 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 343 -33 21 0 | 693 373 0 334 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 397 -36 21 0 | 678 445 0 1250 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 455 -40 21 0 | 560 560 0 2507 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 519 -43 21 0 | 616 612 0 14 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 587 -46 21 0 | 639 639 0 1 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 659 -59 21 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 745 -51 22 0 | 818 816 0 4 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 823 -54 22 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 904 -57 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 988 -58 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1073 -60 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1161 -61 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1249 -64 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1340 -65 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1431 -66 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1524 -67 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1617 -69 25 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1712 -69 25 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1807 -70 25 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1903 -71 25 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1999 -72 26 0 | 2086 1951 0 2 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2096 -72 26 0 | 2313 2181 0 11 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2193 -73 26 0 | 2277 2277 0 11 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2290 -74 26 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2388 -74 27 0 | 2595 2282 0 6 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2486 -74 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3538 | TOTAL PUT 3538 49922 +928
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 9428 85723 +2748
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
APR-26 7100 C 0 0 0 0 0 | 0 0 0 2261 +82 26 0 | 0 0 0 0 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 2163 +81 25 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 2066 +80 25 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1970 +80 25 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1875 +80 25 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1780 +79 24 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1687 +79 24 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 1594 +78 24 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 1503 +77 24 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 1414 +77 24 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 1325 +75 23 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 1239 +74 23 0 | 0 0 0 0 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 1155 +74 23 0 | 0 0 0 0 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 1072 +71 23 0 | 0 0 0 0 0
APR-26 8500 C 0 0 0 0 0 | 0 0 0 993 +71 23 0 | 0 0 0 0 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 915 +69 22 0 | 0 0 0 0 0
APR-26 8700 C 0 0 0 0 0 | 0 0 0 840 +72 22 0 | 0 0 0 0 0
APR-26 8800 C 0 0 0 0 0 | 0 0 0 754 +57 21 0 | 0 0 0 0 0
APR-26 8900 C 0 0 0 0 0 | 0 0 0 684 +53 21 0 | 0 0 0 0 0
APR-26 9000 C 0 0 0 0 0 | 0 0 0 619 +51 21 0 | 0 0 0 0 0
APR-26 9100 C 0 0 0 0 0 | 0 0 0 559 +52 21 0 | 0 0 0 0 0
APR-26 9200 C 0 0 0 0 0 | 0 0 0 504 +50 21 0 | 0 0 0 0 0
APR-26 9300 C 0 0 0 0 0 | 0 0 0 452 +46 21 0 | 477 477 0 1 0
APR-26 9400 C 0 0 0 0 0 | 0 0 0 405 +44 21 0 | 0 0 0 0 0
APR-26 9500 C 0 0 0 0 0 | 0 0 0 362 +40 21 0 | 0 0 0 0 0
APR-26 9600 C 0 0 0 0 0 | 0 0 0 323 +37 21 0 | 0 0 0 0 0
APR-26 9700 C 0 0 0 0 0 | 0 0 0 288 +34 21 0 | 0 0 0 0 0
APR-26 9800 C 0 0 0 0 0 | 0 0 0 257 +30 21 0 | 0 0 0 0 0
APR-26 9900 C 0 0 0 0 0 | 0 0 0 230 +30 21 0 | 0 0 0 0 0
APR-26 10000 C 0 0 0 0 0 | 0 0 0 205 +26 22 0 | 0 0 0 0 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 184 +25 22 0 | 0 0 0 0 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 164 +23 22 0 | 0 0 0 0 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 146 +21 22 0 | 0 0 0 0 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 131 +18 22 0 | 0 0 0 0 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 118 +18 23 0 | 0 0 0 0 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 106 +16 23 0 | 0 0 0 0 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 96 +16 23 0 | 0 0 0 0 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 87 +15 24 0 | 0 0 0 0 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 78 +13 24 0 | 0 0 0 0 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 70 +13 24 0 | 0 0 0 0 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 61 +12 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 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
APR-26 7100 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 40 40 0 2 0
APR-26 7200 P 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 0 0 0 0 0
APR-26 7300 P 0 0 0 0 0 | 0 0 0 16 -3 25 0 | 0 0 0 0 0
APR-26 7400 P 0 0 0 0 0 | 0 0 0 20 -3 25 0 | 57 43 0 120 0
APR-26 7500 P 0 0 0 0 0 | 0 0 0 26 -3 25 0 | 0 0 0 0 0
APR-26 7600 P 0 0 0 0 0 | 0 0 0 31 -4 25 0 | 0 0 0 0 0
APR-26 7700 P 0 0 0 0 0 | 0 0 0 38 -4 24 0 | 0 0 0 0 0
APR-26 7800 P 0 0 0 0 0 | 0 0 0 46 -5 24 0 | 73 64 0 20 0
APR-26 7900 P 0 0 0 0 0 | 0 0 0 55 -6 24 0 | 0 0 0 0 0
APR-26 8000 P 0 0 0 0 0 | 0 0 0 65 -7 24 0 | 0 0 0 0 0
APR-26 8100 P 0 0 0 0 0 | 0 0 0 78 -7 24 0 | 0 0 0 0 0
APR-26 8200 P 0 0 0 0 0 | 0 0 0 92 -8 24 0 | 137 114 0 100 0
APR-26 8300 P 0 0 0 0 0 | 0 0 0 108 -5 23 0 | 0 0 0 0 0
APR-26 8400 P 0 0 0 0 0 | 0 0 0 122 -8 23 0 | 148 129 0 931 0
APR-26 8500 P 0 0 0 0 0 | 0 0 0 139 -11 22 0 | 137 135 0 98 0
APR-26 8600 P 0 0 0 0 0 | 139 140 139 160 -14 22 98 | 140 139 98 98 +98
APR-26 8700 P 0 0 0 0 0 | 0 0 0 185 -15 22 0 | 0 0 0 0 0
APR-26 8800 P 0 0 0 0 0 | 0 0 0 212 -17 22 0 | 0 0 0 0 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 242 -19 21 0 | 0 0 0 0 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 276 -21 21 0 | 0 0 0 0 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 312 -25 21 0 | 0 0 0 0 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 356 -28 21 0 | 0 0 0 0 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 404 -30 21 0 | 0 0 0 0 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 457 -33 21 0 | 0 0 0 0 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 513 -38 21 0 | 0 0 0 0 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 574 -41 21 0 | 0 0 0 0 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 640 -43 21 0 | 0 0 0 0 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 708 -56 21 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 787 -52 22 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 862 -55 22 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 939 -57 22 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1019 -59 22 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1101 -61 22 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1185 -62 23 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1270 -64 23 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1357 -66 23 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 1446 -67 23 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 1535 -69 23 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 1626 -70 24 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 1718 -71 24 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 1811 -71 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 98 | TOTAL PUT 98 1369 +98
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 98 1370 +98
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 5406 +83 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5306 +83 0 0 | 0 0 0 500 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 5206 +83 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 5106 +83 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 5006 +83 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4906 +83 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4806 +83 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4706 +83 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4606 +83 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4506 +83 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4406 +83 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4306 +83 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 4107 +83 30 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3907 +83 28 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3708 +83 28 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3509 +83 28 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3311 +83 28 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 3113 +83 27 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2917 +83 27 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2722 +83 26 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2625 +82 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2529 +82 26 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2433 +82 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2338 +82 26 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2244 +82 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2151 +82 25 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 2058 +81 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1967 +81 25 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1876 +80 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1787 +80 25 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1699 +79 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1612 +78 24 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1527 +78 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1444 +77 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1362 +76 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1283 +76 24 0 | 918 918 0 1 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1205 +74 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1129 +73 23 0 | 0 0 0 400 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1055 +71 23 0 | 826 826 0 1 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 984 +70 23 0 | 762 762 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 915 +71 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 831 +52 22 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 768 +50 22 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 710 +49 22 0 | 617 533 0 311 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 653 +50 21 0 | 0 0 0 200 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 602 +51 21 0 | 599 469 0 430 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 553 +47 21 0 | 747 424 0 118 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 508 +46 21 0 | 793 477 0 29 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 465 +41 21 0 | 670 355 0 38 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 427 +41 22 0 | 607 601 0 1900 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 389 +36 22 0 | 799 368 0 2168 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 358 +36 22 0 | 543 384 0 28 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 327 +33 22 0 | 612 356 0 26 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 300 +30 22 0 | 352 262 0 2340 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 275 +28 22 0 | 431 325 0 42 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 252 +28 22 0 | 510 183 0 931 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 229 +23 22 0 | 474 196 0 135 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 211 +22 22 0 | 278 257 0 5800 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 195 +24 23 0 | 419 130 0 22 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 179 +21 23 0 | 390 111 0 19 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 163 +19 23 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 160 160 160 152 +20 23 334 | 160 108 334 760 +320
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 139 +14 23 0 | 111 111 0 10 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 128 +17 23 0 | 0 0 0 400 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 114 +11 23 0 | 102 102 0 12 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 104 +12 23 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 94 +10 24 0 | 191 72 0 33 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 86 +7 24 0 | 178 178 0 5 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 78 +8 24 0 | 196 76 0 320 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 71 +8 24 0 | 145 143 0 10 0
JUN-26 11700 C 0 0 0 0 0 | 79 79 79 65 +5 24 1 | 229 53 1 26 +1
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 59 +6 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 49 +4 24 0 | 147 111 0 1583 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 41 +4 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 34 +3 25 0 | 116 116 0 680 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 29 +3 25 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 24 +3 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 20 +2 25 0 | 0 0 0 3240 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 17 +1 25 0 | 71 19 0 37 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 14 +1 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 9 9 0 6 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10 0 26 0 | 13 10 0 12 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8 0 26 0 | 12 12 0 2 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7 0 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5 0 27 0 | 13 11 0 6 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 4 0 27 0 | 30 22 0 19 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3 0 26 0 | 44 16 0 97 0
TOTAL CALL 0 | TOTAL CALL 335 | TOTAL CALL 335 22867 +321
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 44 0 | 15 12 0 28 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 13 9 0 508 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 12 10 0 24 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 10 0 14 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 16 9 0 14 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 16 10 0 18 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 10 0 22 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 42 42 0 48 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 29 21 0 5 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 104 47 0 302 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 47 47 0 15 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 16 -1 26 0 | 220 69 0 51 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 19 -1 26 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 23 -1 26 0 | 260 62 0 250 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 27 -2 26 0 | 280 206 0 150 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 32 -1 26 0 | 226 225 0 780 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 38 -1 25 0 | 253 252 0 300 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 45 -2 25 0 | 167 87 0 189 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 52 -2 25 0 | 145 80 0 1256 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 61 -2 25 0 | 227 123 0 685 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 70 -5 25 0 | 249 85 0 253 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 81 -3 25 0 | 270 125 0 671 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 93 -4 24 0 | 213 117 0 63 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 106 -8 24 0 | 182 113 0 470 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 125 -5 24 0 | 260 141 0 14 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 142 -5 24 0 | 524 159 0 8860 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 158 -5 24 0 | 230 174 0 716 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 175 -6 23 0 | 439 183 0 1204 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 195 -7 23 0 | 401 203 0 354 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 216 -10 23 320 | 517 209 320 1083 -320
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 242 -11 23 0 | 559 314 0 3001 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 270 -12 22 0 | 609 436 0 982 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 300 -14 22 0 | 533 358 0 112 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 332 -16 22 0 | 388 386 0 450 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 368 -20 22 0 | 449 441 0 330 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 409 -21 22 0 | 668 503 0 778 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 453 -24 22 0 | 709 619 0 221 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 501 -26 22 0 | 575 572 0 237 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 552 -27 22 0 | 722 722 0 429 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 606 -33 22 0 | 734 734 0 1501 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 663 -36 22 0 | 754 693 0 328 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 724 -39 22 0 | 882 882 0 5 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 788 -41 22 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 855 -52 22 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 930 -49 22 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1002 -52 22 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1076 -54 22 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1152 -56 22 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1230 -58 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1310 -59 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1391 -62 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1474 -63 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1558 -65 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1644 -66 23 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1731 -67 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1819 -69 23 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 1908 -70 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 1998 -71 23 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2088 -73 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2180 -73 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2272 -75 24 0 | 2391 2389 0 2 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2365 -75 24 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2459 -76 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2553 -77 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2743 -78 24 0 | 0 0 0 500 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 2935 -79 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3128 -80 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3323 -80 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3518 -80 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3714 -81 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 3911 -81 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4108 -82 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4306 -82 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4504 -82 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4702 -83 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 4901 -83 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5100 -83 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5299 -83 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5498 -83 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5698 -83 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 320 | TOTAL PUT 320 27780 -320
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 655 50647 +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
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 2364 +83 25 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 2275 +82 25 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2187 +82 25 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 2100 +82 25 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 2014 +81 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1929 +80 25 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1846 +80 25 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1764 +78 24 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1684 +78 24 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1605 +77 24 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1528 +76 24 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1453 +75 24 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1379 +73 24 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1307 +72 24 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1237 +70 23 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1169 +68 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 1103 +67 23 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 1039 +73 23 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 960 +53 22 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 901 +51 22 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 845 +49 22 0 | 0 0 0 1050 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 793 +50 22 0 | 0 0 0 200 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 740 +43 22 0 | 0 0 0 308 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 692 +41 22 0 | 0 0 0 0 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 647 +41 22 0 | 0 0 0 132 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 606 +41 22 0 | 0 0 0 0 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 567 +39 22 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 534 +38 22 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 499 +37 22 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 466 +34 22 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 435 +34 22 0 | 0 0 0 300 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 406 +30 22 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 380 +28 22 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 356 +29 23 0 | 530 530 0 2 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 333 +26 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 311 +24 23 0 | 342 342 0 9 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 292 +25 23 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 275 +26 23 0 | 370 370 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 257 +24 23 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 241 +21 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 222 +15 23 0 | 0 0 0 600 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 209 +23 23 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 188 +15 23 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 175 +14 23 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 163 +13 23 0 | 154 154 0 1 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 151 +12 23 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 140 +11 23 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 130 +10 23 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 121 +9 23 0 | 130 109 0 104 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2731 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 81 0 25 0 | 142 127 0 600 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 92 -1 25 0 | 0 0 0 200 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 104 -1 25 0 | 177 156 0 905 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 117 -1 25 0 | 218 130 0 1201 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 131 -2 25 0 | 195 185 0 101 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 146 -3 25 0 | 214 194 0 279 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 163 -3 25 0 | 232 211 0 246 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 181 -10 24 0 | 290 240 0 409 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 207 -4 25 0 | 295 223 0 227 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 226 -6 24 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 245 -7 24 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 267 -8 24 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 291 -9 24 0 | 386 316 0 1002 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 318 -7 23 0 | 478 414 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 346 -10 23 0 | 0 0 0 600 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 377 -11 23 0 | 507 377 0 1225 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 410 -13 23 0 | 509 503 0 26 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 448 -15 23 0 | 507 497 0 336 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 487 -15 23 0 | 701 546 0 55 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 529 -18 23 0 | 749 574 0 70 0
SEP-26 9000 P 0 0 0 0 0 | 552 555 552 573 -18 23 25 | 798 552 25 235 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 621 -20 22 0 | 835 813 0 786 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 670 -23 22 0 | 0 0 0 308 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 724 -27 22 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 779 -28 22 0 | 0 0 0 132 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 835 -32 22 0 | 863 847 0 73 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 896 -33 22 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 959 -36 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1025 -43 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1089 -48 22 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1158 -50 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1229 -52 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1302 -53 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1376 -55 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1452 -56 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1529 -58 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1607 -61 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1687 -62 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1769 -63 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 1851 -65 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 1935 -66 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2020 -66 23 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2105 -68 23 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2192 -69 23 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2280 -70 23 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2368 -71 23 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2457 -72 23 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2547 -73 23 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2638 -74 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 25 | TOTAL PUT 25 9068 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 25 11799 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 5409 +83 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5309 +83 0 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5209 +83 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 5109 +83 0 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 5009 +83 0 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4909 +82 0 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4810 +83 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4710 +83 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4610 +83 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4510 +82 23 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4411 +83 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4311 +82 23 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 4113 +82 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3915 +81 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3718 +80 23 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3523 +80 23 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3330 +80 23 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3139 +79 23 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2950 +77 23 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2765 +76 23 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2584 +75 23 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2408 +75 23 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 2321 +74 23 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2236 +73 23 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 2152 +72 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2070 +72 23 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1989 +71 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1910 +71 23 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1832 +70 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1756 +69 23 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1682 +69 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1609 +68 23 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1539 +68 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1470 +67 23 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 1403 +66 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1338 +66 23 0 | 1795 540 0 7 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 1275 +65 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1213 +64 23 0 | 0 0 0 0 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 1154 +57 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1096 +56 23 0 | 0 0 0 0 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 1040 +56 23 0 | 843 839 0 8 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 985 +59 22 0 | 0 0 0 0 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 933 +52 22 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 877 +48 22 0 | 0 0 0 230 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 834 +47 22 0 | 673 651 0 150 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 786 +46 22 0 | 1020 880 0 0 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 744 +43 22 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 704 +45 22 0 | 0 0 0 1500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 666 +40 22 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 629 +41 22 0 | 0 0 0 0 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 594 +38 22 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 562 +36 22 0 | 0 0 0 200 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 532 +33 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 503 +36 23 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 481 +35 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 452 +30 23 0 | 0 0 0 400 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 424 +31 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 387 +20 22 0 | 393 393 0 1 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 362 +17 22 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 340 +9 22 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 318 +13 22 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 298 +11 22 0 | 0 0 0 130 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 278 0 22 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 260 +7 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 227 -3 22 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 197 +1 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 171 -2 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 148 -9 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 128 -6 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 111 -6 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 95 -11 22 0 | 0 0 0 750 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 82 -9 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 70 -9 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 60 -12 22 0 | 111 111 0 5 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 51 -10 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 44 -10 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 37 -12 22 0 | 85 85 0 5 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 32 -9 22 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 27 -9 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 23 -10 22 0 | 64 64 0 5 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 19 -9 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 16 -9 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 14 -8 22 0 | 50 50 0 5 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3402 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 30 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 9 -3 23 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 14 -3 23 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 21 -4 23 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 30 -4 23 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 41 -6 23 0 | 260 260 0 352 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 56 -9 23 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 75 -8 23 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 99 -8 23 0 | 777 245 0 456 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 112 -9 23 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 127 -14 23 0 | 365 240 0 200 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 143 -11 23 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 161 -11 23 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 180 -17 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 201 -12 23 0 | 0 0 0 0 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 223 -13 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 247 -22 23 0 | 0 0 0 0 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 273 -14 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 300 -15 23 0 | 0 0 0 200 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 330 -26 23 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 361 -16 23 0 | 0 0 0 0 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 394 -24 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 439 -11 23 0 | 486 486 0 264 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 474 -12 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 511 -14 23 0 | 0 0 0 400 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 550 -11 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 592 -12 23 0 | 638 638 0 413 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 636 -12 23 0 | 774 774 0 2 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 682 -15 23 0 | 0 0 0 0 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 731 -18 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 782 -17 23 0 | 0 0 0 100 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 835 -21 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 892 -21 23 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 952 -19 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1003 -29 23 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1065 -30 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1128 -37 23 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1187 -44 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1252 -48 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1319 -51 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1388 -53 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1458 -56 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1530 -58 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1603 -61 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1678 -63 22 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1753 -66 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1831 -68 22 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1909 -70 22 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1989 -72 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2069 -74 22 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2151 -76 22 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2318 -79 22 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2488 -82 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2662 -85 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 2839 -87 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3019 -89 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3202 -89 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3386 -91 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3573 -92 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3761 -92 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3951 -93 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4142 -93 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4335 -93 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4528 -93 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4723 -92 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4918 -92 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5114 -92 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5310 -92 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5507 -92 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5705 -91 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2900 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6302 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 3999 +84 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3812 +84 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3629 +85 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3448 +85 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3270 +85 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3095 +84 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2924 +84 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2756 +84 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2593 +84 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2434 +83 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2279 +82 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2129 +81 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1985 +81 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1845 +80 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1669 +64 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1540 +62 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1419 +59 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1306 +57 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1202 +59 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1104 +56 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1013 +53 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 929 +50 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 852 +48 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 782 +46 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 717 +44 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 655 +39 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 601 +37 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 552 +35 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 506 +32 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 465 +31 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 427 +29 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 393 +25 23 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 362 +24 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 333 +22 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 307 +21 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 283 +20 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 261 +19 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 241 +17 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 223 +17 24 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 206 +15 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 191 +15 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 177 +16 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 163 +15 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 150 +14 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 138 +13 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 127 +11 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 117 +11 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 108 +10 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 100 +10 25 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 54 +1 28 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 68 +1 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 85 +1 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 105 +2 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 127 +1 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 153 +1 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 183 +1 26 0 | 240 240 0 4 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 216 0 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 246 -3 26 0 | 255 255 0 1 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 281 -3 25 0 | 346 346 0 1 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 323 -1 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 372 -1 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 425 -3 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 484 -3 24 0 | 615 615 0 5 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 547 -5 24 0 | 692 626 0 15 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 616 -6 23 0 | 723 704 0 10 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 690 -11 23 0 | 803 789 0 10 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 774 -16 23 0 | 881 881 0 5 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 869 -18 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 971 -21 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1080 -24 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1196 -26 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1319 -28 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1446 -33 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1581 -36 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1722 -37 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 1870 -45 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2020 -46 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2173 -49 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2331 -50 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2491 -53 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2655 -55 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2822 -56 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 2992 -58 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3164 -60 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3339 -61 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3516 -62 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3694 -64 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 3875 -65 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4057 -66 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4241 -67 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4426 -68 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4612 -69 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4800 -69 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 4988 -71 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5178 -71 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5368 -72 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5559 -73 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5751 -74 25 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 5437 +82 24 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5338 +82 24 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5239 +82 24 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5140 +81 24 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 5042 +82 24 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4944 +81 24 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4846 +81 24 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4749 +81 24 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4652 +81 24 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4555 +80 24 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4459 +79 24 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4364 +80 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4175 +79 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3988 +78 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3804 +77 24 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3623 +76 24 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3447 +75 24 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3274 +74 24 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3105 +73 24 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2940 +71 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2781 +71 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2626 +69 23 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2477 +69 23 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2333 +68 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2194 +67 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2061 +66 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1933 +65 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1813 +63 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1692 +61 23 0 | 1465 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1577 +58 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1470 +57 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1369 +55 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1274 +52 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1186 +51 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1104 +51 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1027 +47 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 955 +44 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 889 +44 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 831 +43 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 772 +42 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 716 +37 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 665 +38 23 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 617 +36 23 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 572 +24 23 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 530 +32 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 491 +30 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 455 +16 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 422 +28 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 390 +26 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 361 +14 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 335 +24 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 310 +22 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 287 +13 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 265 +19 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 246 +19 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 227 +11 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 210 +16 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 195 +16 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 180 +10 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 167 +14 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 154 +13 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 143 +9 24 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 4 -1 24 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 7 -2 24 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 13 -3 24 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 16 -2 24 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 19 -2 24 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 22 -4 24 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 26 -4 24 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 31 -3 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 42 -4 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 55 -7 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 71 -6 24 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 90 -7 24 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 114 -11 24 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 141 -9 24 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 172 -10 24 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 207 -18 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 248 -12 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 293 -14 23 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 344 -25 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 400 -15 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 461 -16 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 528 -33 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 600 -18 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 692 -13 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 771 -15 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 856 -18 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 949 -19 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1047 -23 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1153 -24 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1264 -27 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1382 -29 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1505 -31 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1629 -38 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1761 -42 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 1898 -40 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2039 -41 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2183 -44 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2332 -45 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2484 -47 23 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2639 -49 23 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2797 -51 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 2958 -53 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3122 -54 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3289 -55 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3457 -57 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3628 -59 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3802 -59 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 3977 -61 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4154 -62 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4332 -64 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4513 -64 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4694 -66 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4877 -67 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5062 -67 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5247 -68 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5434 -69 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5621 -70 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5810 -71 24 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 2881 +89 28 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2734 +89 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 2590 +89 27 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 2449 +88 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 2311 +87 26 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 2177 +86 26 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 2047 +86 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1920 +85 25 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1796 +84 25 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1677 +83 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1561 +82 24 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 1449 +80 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 1341 +75 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 1241 +73 23 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 1145 +72 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 1053 +69 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 965 +67 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 882 +65 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 802 +62 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 727 +59 21 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 657 +57 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 591 +55 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 542 +6 28 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 595 +6 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 651 +6 27 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 710 +5 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 772 +4 26 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 838 +3 26 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 908 +3 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 981 +2 25 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1057 +1 25 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1138 0 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1222 -1 24 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1310 -3 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1402 -8 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1502 -10 23 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1606 -11 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1714 -14 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 1826 -16 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 1943 -18 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2063 -21 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2188 -24 21 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2318 -26 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2452 -28 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 5550 +87 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5459 +87 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5369 +87 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5279 +87 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5190 +88 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5101 +88 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 5013 +88 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4925 +88 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4838 +89 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4752 +89 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4666 +90 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4580 +89 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4411 +90 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4244 +90 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4080 +91 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3918 +91 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3758 +91 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3601 +91 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3446 +91 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3295 +92 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3145 +91 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2999 +91 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2855 +91 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2715 +91 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2577 +91 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2442 +90 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2310 +90 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2181 +89 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2056 +88 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1933 +87 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1814 +86 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1698 +84 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1586 +83 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1478 +79 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1376 +76 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1279 +75 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1185 +73 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1095 +71 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1009 +69 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 927 +67 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 848 +64 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 774 +62 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 703 +60 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 637 +58 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 574 +55 20 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 515 +52 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 101 +4 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 110 +4 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 120 +4 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 130 +4 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 141 +5 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 152 +5 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 164 +5 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 176 +5 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 189 +6 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 203 +6 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 217 +7 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 231 +6 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 262 +7 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 295 +7 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 331 +8 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 369 +8 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 409 +8 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 452 +8 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 497 +8 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 546 +9 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 596 +8 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 650 +8 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 706 +8 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 766 +8 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 828 +8 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 893 +7 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 961 +7 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1032 +6 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1107 +5 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1184 +4 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1265 +3 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1349 +1 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1437 0 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1529 -4 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1627 -7 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1730 -8 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1836 -10 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 1946 -12 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2060 -14 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2178 -16 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2299 -19 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2425 -21 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2554 -23 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2688 -25 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2825 -28 20 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 2966 -31 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 5053 +92 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4971 +93 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4888 +93 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4807 +94 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4725 +93 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4565 +94 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4406 +95 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4249 +94 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4095 +95 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3943 +95 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3793 +96 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3645 +95 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3500 +96 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3357 +96 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3216 +96 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3078 +96 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2942 +96 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2808 +96 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2677 +96 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2548 +95 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2422 +95 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2298 +94 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2177 +93 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2059 +93 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1943 +92 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1830 +90 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1720 +85 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1618 +84 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1518 +82 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1422 +81 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1329 +80 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1238 +77 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1152 +76 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1068 +74 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 987 +71 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 910 +69 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 837 +68 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 766 +64 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 699 +62 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 285 +8 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 303 +9 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 320 +9 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 339 +10 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 357 +9 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 397 +10 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 438 +11 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 481 +10 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 527 +11 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 575 +11 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 625 +12 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 677 +11 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 732 +12 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 789 +12 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 848 +12 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 910 +12 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 974 +12 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1040 +12 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1109 +12 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1180 +11 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1254 +11 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1330 +10 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1409 +9 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1491 +9 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1575 +8 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1662 +6 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1752 +1 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1850 0 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1950 -2 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2054 -3 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2161 -4 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2270 -7 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2384 -8 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2500 -10 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2619 -13 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2742 -15 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2869 -16 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 2998 -20 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3131 -22 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 3691 +78 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3552 +77 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3415 +76 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3280 +75 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3148 +76 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 3017 +74 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2888 +73 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2761 +72 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2637 +72 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2514 +70 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2394 +69 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2276 +68 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2160 +67 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 2047 +66 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1936 +65 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1832 +63 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1731 +62 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1633 +61 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1537 +59 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1444 +58 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1354 +57 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1266 +54 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1181 +52 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1100 +52 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 1021 +50 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 945 +48 20 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 872 +46 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 903 -6 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 964 -7 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1027 -8 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1092 -9 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1160 -8 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1229 -10 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1300 -11 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1373 -12 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1449 -12 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1526 -14 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1606 -15 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1688 -16 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1772 -17 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1859 -18 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1948 -19 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2044 -21 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2143 -22 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2245 -23 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2349 -25 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2456 -26 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2566 -27 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2678 -30 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2793 -32 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2912 -32 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3033 -34 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3157 -36 20 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3284 -38 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.64
MARKET TOTAL 24889 322817 +4090
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED