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 8800 2806 36 23 36 25 3751 +8
P JAN-26 8500 1924 10 27 13 10 2352 +2
P FEB-26 9100 1700 229 20 0 0 2018 +29
C FEB-26 9200 1326 184 19 203 173 1587 -31
C JAN-26 9400 1300 24 20 33 22 4367 -13
C JAN-26 9800 1093 2 22 5 4 2331 -2
C FEB-26 10000 839 22 20 30 25 3159 -8
P FEB-26 8800 817 116 20 122 103 2045 +14
P FEB-26 9200 753 273 19 271 249 1234 +19
C JAN-26 9300 673 42 20 65 36 6297 -19
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 JAN 2026, MONDAY 20 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 2088 -57 0 0 | 0 0 0 0 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 1988 -57 0 0 | 2123 2117 0 6 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 1888 -57 0 0 | 2021 2019 0 3 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 1788 -57 0 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1688 -57 0 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1588 -57 0 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1488 -57 0 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1388 -57 0 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1288 -57 0 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1189 -56 35 0 | 1158 1158 0 1 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1089 -57 33 0 | 1312 1308 0 2 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 990 -56 32 0 | 977 976 0 2 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 891 -56 31 0 | 0 0 0 0 0
JAN-26 8300 C 0 0 0 0 0 | 0 0 0 792 -56 29 0 | 675 667 0 2 0
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 694 -56 28 0 | 0 0 0 0 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 598 -54 27 0 | 0 0 0 0 0
JAN-26 8600 C 0 0 0 0 0 | 0 0 0 506 -51 27 0 | 490 320 0 34 0
JAN-26 8700 C 0 0 0 0 0 | 0 0 0 413 -56 25 0 | 653 241 0 195 0
JAN-26 8800 C 0 0 0 0 0 | 335 356 317 322 -53 23 5 | 608 191 5 1618 +1
JAN-26 8900 C 0 0 0 0 0 | 0 0 0 240 -49 22 0 | 689 156 0 158 0
JAN-26 9000 C 0 0 0 0 0 | 160 182 150 171 -39 21 21 | 750 119 21 43272 +19
JAN-26 9100 C 160 160 160 160 1 | 132 136 100 112 -34 20 77 | 390 92 78 1560 +52
JAN-26 9200 C 104 104 101 101 2 | 86 91 59 69 -27 20 496 | 496 59 498 2759 -83
JAN-26 9300 C 65 65 65 65 2 | 55 55 36 42 -19 20 671 | 521 36 673 6297 -285
JAN-26 9400 C 0 0 0 0 0 | 29 33 22 24 -13 20 1300 | 468 22 1300 4367 +964
JAN-26 9500 C 0 0 0 0 0 | 17 19 13 14 -8 21 328 | 462 13 328 5208 +63
JAN-26 9600 C 0 0 0 0 0 | 12 12 9 8 -5 22 397 | 392 9 397 2974 -248
JAN-26 9700 C 0 0 0 0 0 | 6 7 6 4 -3 22 99 | 345 6 99 3223 +87
JAN-26 9800 C 0 0 0 0 0 | 5 5 4 2 -2 22 1093 | 302 4 1093 2331 +80
JAN-26 9900 C 0 0 0 0 0 | 4 4 3 1 -1 22 185 | 270 3 185 1453 +97
JAN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 438 4 0 2803 0
JAN-26 10100 C 0 0 0 0 0 | 2 2 2 1 0 27 64 | 316 2 64 1105 -45
JAN-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 285 2 0 563 0
JAN-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 164 2 0 390 0
JAN-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 153 5 0 537 0
JAN-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 42 2 0 1589 0
JAN-26 10600 C 0 0 0 0 0 | 1 1 1 1 0 38 1 | 42 1 1 398 0
JAN-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 96 3 0 418 0
JAN-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 80 1 0 350 0
JAN-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 21 1 0 195 0
JAN-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 74 2 0 196 0
JAN-26 11100 C 0 0 0 0 0 | 1 1 1 1 0 48 7 | 33 1 7 222 0
JAN-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 15 2 0 728 0
JAN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 32 2 0 239 0
JAN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 38 2 0 208 0
JAN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 20 2 0 334 0
JAN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 29 1 0 256 0
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 20 1 0 686 0
JAN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 38 1 0 1458 0
TOTAL CALL 5 | TOTAL CALL 4744 | TOTAL CALL 4749 88140 +702
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 | 2 2 2 1 0 62 29 | 8 2 29 1751 +25
JAN-26 7100 P 0 0 0 0 0 | 2 2 2 1 0 59 1 | 36 2 1 886 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 58 2 0 867 0
JAN-26 7300 P 0 0 0 0 0 | 3 3 3 1 0 53 135 | 62 3 135 949 0
JAN-26 7400 P 0 0 0 0 0 | 3 3 3 1 0 50 110 | 95 3 110 1867 +97
JAN-26 7500 P 0 0 0 0 0 | 3 4 3 1 0 47 291 | 65 3 291 1249 +99
JAN-26 7600 P 0 0 0 0 0 | 3 3 3 1 0 44 5 | 57 3 5 894 +1
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 83 5 0 1532 0
JAN-26 7800 P 0 0 0 0 0 | 4 4 4 1 0 38 11 | 77 4 11 2356 +7
JAN-26 7900 P 0 0 0 0 0 | 5 5 5 1 0 35 1 | 51 5 1 4000 +1
JAN-26 8000 P 0 0 0 0 0 | 5 5 5 1 0 33 7 | 56 5 7 2657 +7
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 186 7 0 2903 0
JAN-26 8200 P 0 0 0 0 0 | 7 7 6 3 +1 31 14 | 152 6 14 2716 +14
JAN-26 8300 P 0 0 0 0 0 | 7 9 7 5 +2 30 175 | 195 7 175 2285 +70
JAN-26 8400 P 0 0 0 0 0 | 9 11 8 7 +2 29 69 | 94 8 69 4107 +69
JAN-26 8500 P 0 0 0 0 0 | 11 13 10 10 +2 27 1924 | 192 10 1924 2352 -683
JAN-26 8600 P 0 0 0 0 0 | 14 19 13 16 +4 26 56 | 220 12 56 1311 -38
JAN-26 8700 P 0 0 0 0 0 | 19 26 18 23 +4 24 180 | 221 17 180 5022 -10
JAN-26 8800 P 0 0 0 0 0 | 28 36 25 36 +8 23 2806 | 345 20 2806 3751 +1026
JAN-26 8900 P 0 0 0 0 0 | 42 60 37 54 +11 22 321 | 333 29 321 3711 +68
JAN-26 9000 P 0 0 0 0 0 | 65 95 59 82 +17 21 490 | 371 38 490 4575 +13
JAN-26 9100 P 0 0 0 0 0 | 110 133 96 123 +23 20 58 | 534 54 58 1476 -10
JAN-26 9200 P 0 0 0 0 0 | 153 198 152 181 +32 20 24 | 447 78 24 2970 -16
JAN-26 9300 P 0 0 0 0 0 | 208 224 206 254 +42 20 8 | 520 115 8 1319 0
JAN-26 9400 P 0 0 0 0 0 | 0 0 0 336 +46 20 0 | 573 164 0 743 0
JAN-26 9500 P 0 0 0 0 0 | 381 416 381 425 +50 21 7 | 613 227 7 1152 +7
JAN-26 9600 P 0 0 0 0 0 | 545 545 545 522 +55 23 1 | 795 333 1 409 0
JAN-26 9700 P 0 0 0 0 0 | 0 0 0 616 +55 22 0 | 621 441 0 26 0
JAN-26 9800 P 0 0 0 0 0 | 0 0 0 714 +56 22 0 | 505 502 0 4 0
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 813 +56 22 0 | 881 538 0 2 0
JAN-26 10000 P 0 0 0 0 0 | 0 0 0 912 +56 0 0 | 870 637 0 3 0
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 1012 +57 0 0 | 710 710 0 1 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 1112 +57 0 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1212 +57 0 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1312 +57 0 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1412 +57 0 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1512 +57 0 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1612 +57 0 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1712 +57 0 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 1812 +57 0 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 1912 +57 0 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 2012 +57 0 0 | 2041 2037 0 11 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 2112 +57 0 0 | 2140 2135 0 14 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2212 +57 0 0 | 2238 2093 0 10 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2312 +57 0 0 | 2191 2191 0 2 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2412 +57 0 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2512 +57 0 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2612 +57 0 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2712 +57 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6723 | TOTAL PUT 6723 59883 +747
| MONTH PUT/CALL RATIO 1.41
| MONTH TOTAL 11472 148023 +1449
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 2107 -61 31 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 2007 -62 29 0 | 2232 2232 0 2 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1907 -62 28 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1808 -61 28 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1708 -62 27 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1609 -61 27 0 | 1598 1587 0 12 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1511 -60 27 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1412 -60 26 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1314 -60 25 0 | 1535 1532 0 3 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1217 -59 25 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1121 -59 25 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 1026 -58 24 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 932 -57 24 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 841 -56 23 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 751 -55 23 0 | 614 598 0 3 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 664 -53 22 0 | 534 522 0 5 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 579 -53 22 0 | 458 451 0 4 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 497 -51 21 0 | 389 327 0 29 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 421 -47 20 0 | 573 288 0 112 0
FEB-26 8900 C 0 0 0 0 0 | 0 0 0 350 -43 20 0 | 504 242 0 369 0
FEB-26 9000 C 0 0 0 0 0 | 317 317 317 286 -39 19 7 | 455 192 7 309 0
FEB-26 9100 C 0 0 0 0 0 | 253 253 253 230 -36 19 5 | 449 182 5 1433 -1
FEB-26 9200 C 0 0 0 0 0 | 203 203 173 184 -31 19 1326 | 520 160 1326 1587 +1081
FEB-26 9300 C 0 0 0 0 0 | 133 157 133 145 -26 19 17 | 468 130 17 295 +2
FEB-26 9400 C 0 0 0 0 0 | 127 128 102 114 -23 19 53 | 275 102 53 347 -1
FEB-26 9500 C 0 0 0 0 0 | 92 97 82 89 -19 19 644 | 208 77 644 2068 +419
FEB-26 9600 C 0 0 0 0 0 | 66 72 66 68 -17 20 17 | 193 66 17 1091 +2
FEB-26 9700 C 0 0 0 0 0 | 51 56 48 53 -12 20 327 | 296 48 327 1871 +300
FEB-26 9800 C 0 0 0 0 0 | 38 46 38 41 -10 20 19 | 146 38 19 573 +17
FEB-26 9900 C 45 45 45 45 1 | 37 37 32 30 -10 20 51 | 110 32 52 289 +1
FEB-26 10000 C 0 0 0 0 0 | 30 30 25 22 -8 20 839 | 93 25 839 3159 -501
FEB-26 10100 C 0 0 0 0 0 | 24 24 21 16 -7 20 21 | 191 21 21 694 +2
FEB-26 10200 C 0 0 0 0 0 | 20 20 17 12 -5 21 56 | 169 17 56 109 +34
FEB-26 10300 C 0 0 0 0 0 | 15 15 15 8 -4 20 12 | 152 15 12 86 0
FEB-26 10400 C 15 15 15 15 1 | 13 13 13 6 -3 21 61 | 135 13 62 355 -1
FEB-26 10500 C 0 0 0 0 0 | 12 12 11 4 -3 21 20 | 122 11 20 2788 -4
FEB-26 10600 C 0 0 0 0 0 | 10 10 10 3 -2 21 27 | 109 10 27 199 +21
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 29 10 0 172 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 26 10 0 92 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 25 9 0 133 0
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 80 9 0 58 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 20 12 0 20 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 20 6 0 15 0
FEB-26 11300 C 0 0 0 0 0 | 5 5 5 1 0 25 5 | 57 5 5 36 +3
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 12 5 0 9 0
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 20 5 0 11 0
FEB-26 11600 C 0 0 0 0 0 | 3 3 3 1 0 28 2 | 8 3 2 47 +2
TOTAL CALL 2 | TOTAL CALL 3509 | TOTAL CALL 3511 18385 +1376
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 10 9 1 0 31 8 | 18 9 8 150 +6
FEB-26 7100 P 0 0 0 0 0 | 11 11 10 1 0 29 13 | 35 9 13 119 +5
FEB-26 7200 P 0 0 0 0 0 | 12 12 12 1 0 28 3 | 19 10 3 314 +3
FEB-26 7300 P 0 0 0 0 0 | 13 13 13 2 +1 28 3 | 35 11 3 381 +3
FEB-26 7400 P 0 0 0 0 0 | 14 14 14 3 +1 28 3 | 47 11 3 256 +3
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 30 12 0 323 0
FEB-26 7600 P 0 0 0 0 0 | 17 17 15 5 +1 27 112 | 66 13 112 453 +96
FEB-26 7700 P 0 0 0 0 0 | 18 18 17 7 +2 27 17 | 34 15 17 294 -4
FEB-26 7800 P 0 0 0 0 0 | 19 19 18 9 +2 26 42 | 73 16 42 506 +42
FEB-26 7900 P 0 0 0 0 0 | 21 21 21 12 +3 25 15 | 37 19 15 373 0
FEB-26 8000 P 0 0 0 0 0 | 23 23 22 16 +4 25 17 | 103 21 17 1025 0
FEB-26 8100 P 0 0 0 0 0 | 27 27 27 21 +5 24 3 | 60 23 3 548 0
FEB-26 8200 P 0 0 0 0 0 | 0 0 0 27 +5 24 20 | 146 27 20 955 0
FEB-26 8300 P 0 0 0 0 0 | 0 0 0 36 +7 23 0 | 106 30 0 662 0
FEB-26 8400 P 0 0 0 0 0 | 0 0 0 46 +7 23 0 | 134 35 0 1154 -1
FEB-26 8500 P 0 0 0 0 0 | 58 58 52 58 +7 22 58 | 168 42 58 373 +58
FEB-26 8600 P 0 0 0 0 0 | 71 75 69 72 +7 21 100 | 188 48 100 604 +60
FEB-26 8700 P 0 0 0 0 0 | 79 86 79 92 +12 21 10 | 259 60 10 1037 0
FEB-26 8800 P 0 0 0 0 0 | 103 122 103 116 +14 20 817 | 294 70 817 2045 +443
FEB-26 8900 P 0 0 0 0 0 | 133 133 126 145 +16 20 9 | 368 87 9 985 -6
FEB-26 9000 P 147 155 147 155 8 | 156 156 156 179 +18 19 3 | 304 109 11 2953 +5
FEB-26 9100 P 0 0 0 0 0 | 0 0 0 229 +29 20 1700 | 468 138 1700 2018 +1600
FEB-26 9200 P 0 0 0 0 0 | 249 271 249 273 +19 19 753 | 388 174 753 1234 +743
FEB-26 9300 P 0 0 0 0 0 | 0 0 0 336 +32 19 0 | 428 218 0 395 0
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 404 +37 19 0 | 528 274 0 56 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 479 +41 19 0 | 545 358 0 7 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 560 +44 19 0 | 689 460 0 9 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 647 +49 20 0 | 0 0 0 0 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 734 +50 20 0 | 558 558 0 1 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 823 +52 20 0 | 590 590 0 1 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 915 +54 20 0 | 779 778 0 7 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 1010 +56 20 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1105 +57 20 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1202 +58 20 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1300 +59 21 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1398 +60 21 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1497 +60 21 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1596 +61 21 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1695 +61 20 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1795 +61 21 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 1895 +62 22 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 1994 +61 0 0 | 2072 2070 0 11 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 2094 +61 0 0 | 2171 2171 0 1 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2194 +62 0 0 | 2270 2008 0 30 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 2294 +62 0 0 | 2107 2032 0 3 0
FEB-26 11500 P 0 0 0 0 0 | 0 0 0 2394 +62 0 0 | 2206 2131 0 4 0
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 2494 +62 0 0 | 2288 2230 0 3 0
TOTAL PUT 8 | TOTAL PUT 3706 | TOTAL PUT 3714 19290 +3056
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 7225 37675 +4432
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 3324 -60 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3224 -60 0 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3125 -59 35 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3025 -60 33 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2925 -60 32 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2825 -60 31 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2726 -59 32 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2626 -60 31 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2527 -59 31 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2428 -59 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2329 -58 30 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2230 -58 30 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2131 -59 29 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2033 -58 29 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1935 -58 28 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1838 -57 28 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1741 -57 27 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1645 -56 27 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1549 -56 26 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1455 -55 26 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1361 -55 26 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1269 -54 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1178 -54 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1089 -53 25 0 | 1458 1458 0 1 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1001 -52 24 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 916 -51 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 833 -50 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 753 -48 23 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 669 -54 22 0 | 742 736 0 60 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 594 -47 22 0 | 977 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 523 -45 21 0 | 782 782 0 352 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 458 -42 21 0 | 658 658 0 2100 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 398 -38 21 2 | 880 300 2 276 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 344 -35 21 2 | 568 283 2 579 0
MAR-26 9200 C 0 0 0 0 0 | 282 299 282 295 -32 20 125 | 551 244 125 1414 +76
MAR-26 9300 C 0 0 0 0 0 | 270 270 252 252 -29 20 155 | 623 217 155 405 -49
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 215 -26 20 0 | 590 184 0 1193 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 184 -23 21 0 | 687 136 0 2453 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 157 -21 21 0 | 727 155 0 3425 -1
MAR-26 9700 C 0 0 0 0 0 | 140 140 140 133 -20 21 7 | 676 140 7 1555 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 113 -18 21 0 | 534 115 0 675 -10
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 95 -17 21 0 | 405 107 0 74 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 80 -15 21 0 | 601 88 0 2782 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 68 -13 22 100 | 449 76 100 521 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 59 -10 22 0 | 253 111 0 1107 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 49 -10 22 0 | 480 59 0 50 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 41 -10 22 0 | 239 62 0 1816 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 34 -10 22 200 | 336 35 200 5268 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 28 -9 22 100 | 195 38 100 2741 -100
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 23 -8 22 0 | 515 30 0 1390 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 19 -7 23 0 | 286 140 0 2500 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15 -7 22 0 | 178 162 0 8 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 13 -6 23 0 | 300 26 0 3200 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 11 -5 23 0 | 146 33 0 35 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 9 -4 23 0 | 190 29 0 447 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 7 -4 23 0 | 181 31 0 28 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 6 -4 23 0 | 164 13 0 144 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 5 -3 24 0 | 35 25 0 119 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 4 -3 24 0 | 174 24 0 131 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 135 13 0 355 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 130 10 0 150 0
TOTAL CALL 0 | TOTAL CALL 691 | TOTAL CALL 691 37535 -84
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 | 10 10 10 1 0 37 1 | 38 8 1 64 +1
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 26 14 0 4 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 11 0 3 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 | 15 15 0 60 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 2 +1 31 0 | 98 16 0 426 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 253 21 0 114 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 4 +1 31 0 | 238 37 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 250 20 0 550 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 8 +2 29 0 | 170 20 0 250 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 9 +1 29 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 26 26 26 12 +3 29 100 | 122 21 100 2128 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 14 +2 28 0 | 134 27 0 606 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 17 +3 27 0 | 166 30 0 646 0
MAR-26 7500 P 0 0 0 0 0 | 35 35 35 21 +3 27 100 | 530 35 100 1703 +35
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 26 +4 27 400 | 347 31 400 2026 -124
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 32 +5 26 0 | 151 40 0 688 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 38 +5 26 0 | 425 48 0 1215 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 46 +6 25 200 | 395 46 200 2390 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 56 +7 25 0 | 353 48 0 7324 0
MAR-26 8100 P 0 0 0 0 0 | 65 65 65 67 +8 25 24 | 235 54 24 548 +24
MAR-26 8200 P 0 0 0 0 0 | 77 77 77 79 +8 24 49 | 790 64 49 4284 -49
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 92 +8 24 0 | 893 74 0 2831 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 106 +9 23 0 | 726 120 0 574 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 125 +11 23 0 | 1615 116 0 5400 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 147 +12 22 200 | 815 103 200 4502 0
MAR-26 8700 P 0 0 0 0 0 | 160 160 160 172 +14 22 16 | 839 119 16 2280 +16
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 201 +16 21 0 | 420 145 0 2479 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 234 +18 21 0 | 344 181 0 2206 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 274 +23 21 0 | 491 221 0 1404 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 320 +21 21 0 | 528 230 0 983 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 377 +34 21 0 | 578 289 0 2201 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 428 +32 20 0 | 693 330 0 440 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 491 +35 20 0 | 678 445 0 1250 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 558 +37 20 0 | 560 560 0 2507 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 630 +41 20 0 | 616 612 0 14 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 714 +50 21 0 | 639 639 0 1 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 792 +41 21 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 874 +43 21 0 | 818 816 0 4 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 958 +44 21 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1045 +46 22 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1133 +46 22 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1224 +48 22 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1316 +49 22 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1409 +50 22 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1503 +51 22 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1598 +52 22 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1694 +52 22 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1791 +53 22 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1888 +54 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1986 +55 23 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2084 +55 23 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2183 +56 23 0 | 2086 1951 0 2 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2281 +56 23 0 | 2313 2181 0 11 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2380 +56 23 0 | 2277 2277 0 11 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2480 +57 24 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2579 +57 23 0 | 2595 2282 0 6 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2678 +57 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1090 | TOTAL PUT 1090 54392 -97
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 1781 91927 -181
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 2063 -54 28 0 | 0 0 0 0 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1967 -53 27 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1872 -52 27 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1777 -52 27 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1683 -52 26 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1590 -51 26 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1499 -50 26 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 1408 -50 25 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 1319 -49 25 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 1232 -48 25 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 1146 -47 24 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 1062 -47 24 0 | 0 0 0 0 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 980 -46 24 0 | 0 0 0 0 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 901 -45 23 0 | 0 0 0 0 0
APR-26 8500 C 0 0 0 0 0 | 0 0 0 824 -44 23 0 | 0 0 0 0 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 742 -50 22 0 | 0 0 0 0 0
APR-26 8700 C 0 0 0 0 0 | 0 0 0 670 -45 22 0 | 0 0 0 0 0
APR-26 8800 C 0 0 0 0 0 | 0 0 0 602 -44 21 0 | 0 0 0 0 0
APR-26 8900 C 0 0 0 0 0 | 0 0 0 539 -41 21 0 | 0 0 0 0 0
APR-26 9000 C 0 0 0 0 0 | 0 0 0 479 -38 21 0 | 520 520 0 5 0
APR-26 9100 C 0 0 0 0 0 | 0 0 0 426 -34 21 0 | 460 460 0 5 0
APR-26 9200 C 0 0 0 0 0 | 0 0 0 376 -33 21 0 | 475 410 0 22 0
APR-26 9300 C 0 0 0 0 0 | 0 0 0 332 -30 21 0 | 477 400 0 50 0
APR-26 9400 C 0 0 0 0 0 | 0 0 0 292 -27 21 0 | 411 411 0 5 0
APR-26 9500 C 0 0 0 0 0 | 0 0 0 256 -25 21 0 | 0 0 0 0 0
APR-26 9600 C 0 0 0 0 0 | 0 0 0 224 -23 21 0 | 328 328 0 5 0
APR-26 9700 C 0 0 0 0 0 | 0 0 0 196 -21 21 0 | 0 0 0 0 0
APR-26 9800 C 0 0 0 0 0 | 0 0 0 171 -19 21 0 | 261 261 0 5 0
APR-26 9900 C 0 0 0 0 0 | 0 0 0 149 -17 21 0 | 0 0 0 0 0
APR-26 10000 C 0 0 0 0 0 | 0 0 0 131 -15 21 0 | 0 0 0 0 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 115 -14 21 0 | 0 0 0 0 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 101 -13 22 0 | 0 0 0 0 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 89 -10 22 0 | 0 0 0 0 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 76 -12 22 0 | 0 0 0 0 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 65 -12 22 0 | 0 0 0 0 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 56 -10 22 0 | 0 0 0 0 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 48 -9 22 0 | 0 0 0 0 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 41 -8 22 0 | 0 0 0 0 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 34 -8 22 0 | 60 60 0 30 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 28 -7 22 0 | 0 0 0 0 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 24 -6 22 0 | 0 0 0 0 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 20 -6 22 0 | 63 63 0 14 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 141 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 20 +3 28 0 | 40 34 0 5 0
APR-26 7200 P 0 0 0 0 0 | 0 0 0 24 +4 27 0 | 37 37 0 42 0
APR-26 7300 P 0 0 0 0 0 | 0 0 0 29 +5 27 0 | 40 40 0 22 0
APR-26 7400 P 0 0 0 0 0 | 49 49 49 35 +5 27 60 | 57 43 60 200 +60
APR-26 7500 P 0 0 0 0 0 | 0 0 0 41 +5 26 0 | 0 0 0 0 0
APR-26 7600 P 0 0 0 0 0 | 0 0 0 49 +6 26 0 | 0 0 0 300 0
APR-26 7700 P 0 0 0 0 0 | 0 0 0 57 +7 26 0 | 56 52 0 15 0
APR-26 7800 P 0 0 0 0 0 | 71 71 71 67 +7 25 60 | 73 61 60 85 +60
APR-26 7900 P 0 0 0 0 0 | 0 0 0 79 +9 25 0 | 68 64 0 10 0
APR-26 8000 P 0 0 0 0 0 | 0 0 0 91 +9 25 0 | 76 71 0 10 0
APR-26 8100 P 0 0 0 0 0 | 0 0 0 103 +7 24 0 | 84 84 0 5 0
APR-26 8200 P 0 0 0 0 0 | 0 0 0 117 +9 24 0 | 137 107 0 120 0
APR-26 8300 P 0 0 0 0 0 | 0 0 0 133 +10 23 0 | 0 0 0 0 0
APR-26 8400 P 0 0 0 0 0 | 0 0 0 153 +12 23 0 | 148 129 0 931 0
APR-26 8500 P 0 0 0 0 0 | 0 0 0 175 +12 22 0 | 137 135 0 98 0
APR-26 8600 P 0 0 0 0 0 | 0 0 0 200 +13 22 0 | 183 139 0 234 0
APR-26 8700 P 0 0 0 0 0 | 0 0 0 228 +15 22 0 | 210 207 0 254 0
APR-26 8800 P 0 0 0 0 0 | 0 0 0 259 +16 21 0 | 241 240 0 77 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 295 +19 21 0 | 0 0 0 0 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 336 +23 21 0 | 309 309 0 5 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 382 +25 21 0 | 351 351 0 5 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 433 +28 21 0 | 380 340 0 11 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 489 +31 21 0 | 432 387 0 30 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 549 +35 21 0 | 0 0 0 0 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 613 +38 21 0 | 0 0 0 0 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 681 +38 21 0 | 0 0 0 0 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 759 +47 21 0 | 0 0 0 0 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 834 +38 21 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 911 +39 21 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 991 +41 21 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1073 +42 21 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1157 +43 21 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1243 +44 22 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1331 +45 22 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1420 +46 22 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1511 +47 22 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 1603 +47 22 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 1696 +48 22 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 1791 +50 22 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 1885 +50 22 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 1981 +51 22 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2077 +51 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 120 | TOTAL PUT 120 2459 +120
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 120 2600 +120
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 5198 -62 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5098 -62 0 0 | 0 0 0 500 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4998 -62 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4898 -62 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4798 -62 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4698 -62 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4598 -62 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4498 -62 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4398 -62 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4298 -62 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4198 -62 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4099 -61 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3899 -62 30 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3700 -61 30 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3500 -62 28 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3302 -61 28 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3104 -61 28 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2907 -61 27 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2712 -59 27 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2518 -59 27 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2422 -58 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2326 -58 26 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2231 -58 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2137 -57 26 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2044 -57 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1952 -56 25 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1860 -56 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1770 -55 25 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1681 -55 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1594 -53 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1508 -53 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1424 -51 24 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1341 -51 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1260 -50 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1182 -48 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1105 -48 23 0 | 918 918 0 1 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1030 -47 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 958 -46 23 0 | 0 0 0 400 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 888 -45 23 0 | 826 826 0 1 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 809 -56 22 0 | 762 762 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 746 -45 22 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 685 -43 22 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 627 -42 21 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 576 -39 22 0 | 617 533 0 311 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 527 -36 21 0 | 0 0 0 200 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 479 -34 21 0 | 599 469 0 430 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 437 -32 21 0 | 747 424 0 118 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 398 -29 21 0 | 793 477 0 29 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 360 -29 21 0 | 670 355 0 38 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 327 -27 21 0 | 607 601 0 1900 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 298 -24 22 0 | 799 368 0 2168 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 269 -24 22 0 | 543 384 0 28 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 243 -23 22 0 | 612 356 0 26 0
JUN-26 10000 C 0 0 0 0 0 | 231 231 231 221 -20 22 6 | 352 231 6 2340 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 201 -18 22 0 | 431 325 0 42 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 183 -17 22 0 | 510 183 0 901 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 166 -14 22 0 | 474 196 0 135 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 152 -14 22 0 | 278 257 0 5800 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 137 -13 22 0 | 419 130 0 764 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 125 -12 23 0 | 390 111 0 19 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 112 -14 23 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 98 -13 22 0 | 160 108 0 940 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 88 -12 23 0 | 111 111 0 10 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 79 -11 23 0 | 0 0 0 400 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 70 -11 23 0 | 102 102 0 12 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 63 -10 23 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 56 -10 23 0 | 191 72 0 32 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 50 -9 23 0 | 178 178 0 5 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 45 -8 23 0 | 196 76 0 321 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 40 -8 23 0 | 145 143 0 10 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 36 -7 23 0 | 229 53 0 26 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 32 -7 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 25 -7 23 0 | 147 111 0 1583 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 20 -6 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 16 -5 23 0 | 116 116 0 680 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13 -4 24 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10 -4 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8 -3 24 0 | 0 0 0 3240 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6 -3 24 0 | 71 19 0 37 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 9 9 0 6 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 13 10 0 12 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 12 12 0 2 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 13 11 0 6 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 30 22 0 19 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 44 16 0 97 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 23759 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-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 41 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 4 +1 28 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 6 +1 28 0 | 104 47 0 302 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 47 47 0 15 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 14 +3 27 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 20 +3 27 0 | 220 69 0 51 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 24 +4 26 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 28 +4 26 0 | 260 62 0 250 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 33 +4 26 0 | 280 206 0 150 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 39 +5 26 0 | 226 225 0 780 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 46 +5 25 0 | 253 252 0 300 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 54 +6 25 0 | 167 87 0 189 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 62 +6 25 0 | 145 80 0 1256 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 72 +7 25 0 | 227 123 0 685 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 83 +7 25 0 | 249 85 0 253 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 96 +9 24 0 | 270 108 0 671 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 113 +9 24 0 | 213 117 0 63 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 130 +11 24 0 | 182 113 0 470 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 147 +11 24 0 | 260 141 0 14 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 166 +11 24 0 | 524 130 0 8906 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 184 +11 23 0 | 230 174 0 716 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 203 +10 23 0 | 439 183 0 1204 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 226 +11 23 0 | 401 203 0 354 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 252 +14 22 0 | 517 209 0 1083 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 282 +17 22 0 | 559 264 0 4133 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 315 +19 22 0 | 609 252 0 1278 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 350 +21 22 0 | 533 358 0 112 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 388 +22 22 0 | 388 386 0 450 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 431 +24 22 0 | 449 441 0 330 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 477 +26 21 0 | 668 503 0 778 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 527 +28 21 0 | 709 474 0 235 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 581 +31 21 0 | 575 526 0 270 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 638 +33 21 0 | 722 722 0 429 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 698 +32 21 0 | 734 734 0 1501 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 762 +34 21 0 | 754 693 0 328 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 829 +36 21 0 | 882 882 0 5 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 905 +44 22 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 977 +39 22 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1052 +41 22 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1128 +42 22 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1206 +43 22 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1286 +44 22 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1368 +45 22 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1452 +46 22 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1537 +47 22 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1623 +47 22 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1711 +48 22 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1800 +49 22 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1890 +50 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1981 +51 23 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2072 +51 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2165 +52 23 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2258 +52 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2352 +53 23 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2447 +54 23 0 | 2391 2389 0 2 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2542 +54 23 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2638 +55 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2734 +55 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2927 +55 23 0 | 0 0 0 500 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3122 +56 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3318 +57 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3515 +58 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3712 +58 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3910 +59 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4108 +59 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4307 +60 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4506 +60 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4705 +60 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4905 +61 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5104 +61 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5304 +61 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5503 +61 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5703 +61 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5903 +61 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 29301 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 6 53060 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 C 0 0 0 0 0 | 0 0 0 2174 -51 26 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 2087 -49 26 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2000 -49 25 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1915 -48 25 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1831 -48 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1748 -47 25 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1667 -47 25 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1587 -46 24 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1509 -46 24 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1433 -44 24 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1358 -44 24 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1285 -43 24 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1214 -43 24 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1145 -42 23 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1078 -41 23 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1013 -40 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 937 -52 22 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 877 -39 22 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 821 -38 22 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 768 -36 22 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 713 -39 22 0 | 0 0 0 1050 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 668 -34 22 0 | 0 0 0 200 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 623 -30 22 0 | 0 0 0 308 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 579 -33 22 0 | 0 0 0 1655 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 541 -29 22 0 | 0 0 0 432 0
SEP-26 9500 C 0 0 0 0 0 | 504 505 502 503 -26 22 90 | 505 502 90 90 +90
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 468 -26 22 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 436 -24 22 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 407 -22 22 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 378 -21 22 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 352 -20 22 0 | 0 0 0 300 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 327 -18 22 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 305 -17 23 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 283 -17 23 0 | 530 530 0 2 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 264 -15 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 245 -16 23 0 | 342 342 0 9 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 239 -4 23 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 222 -3 23 0 | 370 370 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 198 -12 23 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 186 -9 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 172 -6 23 0 | 0 0 0 600 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 160 -4 23 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 148 -4 23 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 137 -3 23 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 127 -3 23 0 | 154 154 0 1 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 118 -2 24 0 | 162 162 0 1 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 109 -2 24 0 | 153 152 0 6 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 101 -1 24 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 94 0 24 0 | 130 109 0 104 0
TOTAL CALL 0 | TOTAL CALL 90 | TOTAL CALL 90 4783 +90
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 | 125 125 125 98 +6 26 20 | 142 121 20 640 +20
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 111 +8 26 0 | 0 0 0 200 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 124 +8 25 0 | 177 156 0 905 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 139 +9 25 0 | 218 130 0 1201 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 155 +9 25 0 | 195 185 0 101 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 172 +10 25 0 | 214 194 0 700 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 195 +9 25 0 | 232 211 0 746 0
SEP-26 7700 P 0 0 0 0 0 | 213 213 213 213 +7 25 20 | 290 206 20 449 +20
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 231 +6 24 0 | 295 223 0 227 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 255 +9 24 0 | 226 226 0 12 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 278 +11 24 0 | 247 247 0 4 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 302 +12 24 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 329 +12 23 0 | 386 316 0 1002 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 359 +14 23 0 | 478 309 0 184 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 392 +17 23 0 | 0 0 0 600 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 427 +19 23 0 | 507 377 0 1225 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 464 +18 23 0 | 509 503 0 26 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 503 +18 22 0 | 507 497 0 336 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 547 +20 22 0 | 701 546 0 55 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 591 +19 22 0 | 749 574 0 70 0
SEP-26 9000 P 0 0 0 0 0 | 639 639 637 642 +23 22 91 | 798 552 91 289 +54
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 693 +23 22 0 | 835 813 0 786 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 748 +25 22 0 | 0 0 0 308 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 809 +30 22 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 869 +30 22 0 | 0 0 0 132 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 932 +32 22 0 | 863 847 0 73 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 997 +33 22 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1069 +39 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1139 +36 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1210 +37 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1284 +40 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1359 +41 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1435 +42 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1513 +43 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1593 +45 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1674 +46 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1756 +47 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1840 +49 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1924 +50 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2010 +51 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2096 +51 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2184 +53 23 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2272 +53 23 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2361 +54 23 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2451 +54 23 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2542 +55 24 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2633 +55 24 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2725 +56 24 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2818 +57 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 131 | TOTAL PUT 131 11978 +94
| MONTH PUT/CALL RATIO 1.45
| MONTH TOTAL 221 16761 +184
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 5202 -57 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5102 -57 0 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5002 -57 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4902 -58 0 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4802 -58 0 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4703 -57 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4603 -58 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4503 -58 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4403 -59 23 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4304 -58 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4204 -59 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4105 -59 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3907 -60 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3710 -60 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3514 -62 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3320 -62 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3128 -63 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2939 -64 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2753 -65 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2570 -66 23 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2392 -66 23 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2219 -65 23 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 2134 -65 23 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2051 -65 23 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1969 -65 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1889 -64 23 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1811 -63 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1734 -62 23 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1659 -61 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1585 -60 23 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1514 -58 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1444 -57 23 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1377 -55 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1311 -53 23 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 1247 -52 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1185 -50 23 0 | 1795 540 0 7 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 1125 -48 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1068 -45 23 0 | 0 0 0 0 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 1011 -40 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 956 -38 23 0 | 0 0 0 0 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 904 -36 22 0 | 843 839 0 8 0
DEC-26 9000 C 0 0 0 0 0 | 880 880 880 852 -37 22 1 | 880 880 1 1 +1
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 805 -35 22 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 764 -29 22 0 | 831 830 0 252 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 720 -26 22 0 | 673 651 0 150 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 679 -26 22 0 | 1020 880 0 0 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 640 -25 22 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 601 -26 22 0 | 0 0 0 1500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 567 -24 22 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 537 -21 23 0 | 0 0 0 0 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 506 -21 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 476 -21 23 0 | 0 0 0 200 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 462 -6 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 436 -7 23 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 410 -8 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 381 -5 23 0 | 0 0 0 400 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 359 -3 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 332 -8 23 0 | 393 393 0 1 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 318 0 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 299 +1 23 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 281 +2 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 264 +3 23 0 | 0 0 0 130 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 248 +3 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 234 +5 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 206 +6 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 182 +8 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 161 +9 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 142 +10 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 125 +11 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 110 +11 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 97 +11 24 0 | 0 0 0 750 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 86 +12 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 76 +12 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 67 +11 24 0 | 111 111 0 5 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 59 +11 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 52 +11 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 46 +10 24 0 | 85 85 0 5 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 41 +10 24 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 36 +10 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 32 +9 25 0 | 64 64 0 5 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 28 +8 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 25 +8 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 22 +8 25 0 | 50 50 0 5 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 3425 +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
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 28 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 26 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 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 5 -3 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 8 -3 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 12 -5 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 18 -5 24 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 26 -6 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 37 -7 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 51 -8 24 0 | 260 260 0 352 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 68 -9 23 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 90 -9 23 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 117 -8 23 0 | 777 245 0 456 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 132 -8 23 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 149 -8 23 0 | 365 240 0 200 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 167 -8 23 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 187 -7 23 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 209 -6 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 260 260 256 232 -5 23 15 | 260 256 15 15 +15
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 257 -4 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 299 300 299 283 -3 23 41 | 300 299 41 41 +41
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 312 -1 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 351 351 349 342 -10 23 20 | 351 349 20 200 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 375 +2 23 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 413 413 411 420 +12 23 13 | 413 411 13 13 +13
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 453 +13 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 492 +18 23 0 | 486 486 0 264 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 527 +18 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 567 +17 23 0 | 0 0 0 400 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 610 +19 23 0 | 598 525 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 658 +23 23 0 | 638 638 0 413 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 703 +22 22 0 | 774 774 0 2 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 756 +26 23 0 | 0 0 0 100 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 808 +26 22 0 | 752 751 0 15 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 862 +29 22 0 | 806 806 0 103 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 937 +48 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 979 +31 22 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1040 +32 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1103 +33 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1174 +40 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1242 +42 23 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1311 +43 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1382 +46 23 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1454 +47 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1528 +49 23 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1603 +51 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1679 +52 23 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1757 +54 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1836 +55 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1916 +57 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1997 +58 23 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2079 +59 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2162 +60 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2246 +60 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2332 +62 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2504 +63 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2680 +65 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2859 +66 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3040 +67 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3223 +68 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3408 +68 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3595 +68 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3784 +69 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3974 +69 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4165 +68 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4357 +68 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4550 +68 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4744 +67 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4939 +67 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5134 +67 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5330 +66 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5526 +65 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5723 +65 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5920 +65 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 89 | TOTAL PUT 89 3087 +69
| MONTH PUT/CALL RATIO 89.00
| MONTH TOTAL 90 6512 +70
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 3799 -51 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3614 -50 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3432 -49 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3252 -49 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3076 -48 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2904 -46 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2735 -45 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2570 -45 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2410 -43 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2254 -42 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2102 -42 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1956 -40 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1815 -39 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1639 -78 23 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1509 -47 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1387 -44 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1273 -42 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1166 -40 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1067 -40 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 976 -38 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 891 -36 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 814 -34 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 743 -32 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 679 -29 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 618 -29 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 565 -26 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 518 -23 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 474 -21 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 433 -20 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 396 -19 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 363 -17 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 332 -16 23 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 304 -15 23 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 279 -14 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 256 -13 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 235 -12 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 216 -11 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 199 -10 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 183 -10 24 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 168 -9 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 155 -8 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 143 -8 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 132 -7 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 122 -7 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 113 -6 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 104 -6 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 95 -6 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 88 -5 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 81 -5 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 62 +6 28 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 77 +7 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 95 +7 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 117 +9 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 141 +9 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 170 +11 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 202 +12 26 0 | 240 240 0 4 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 233 +8 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 266 +7 25 0 | 255 255 0 1 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 305 +9 25 0 | 346 346 0 1 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 352 +14 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 404 +16 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 461 +17 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 524 +18 24 0 | 615 615 0 5 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 591 +19 23 0 | 692 626 0 15 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 664 +20 23 0 | 723 704 0 10 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 748 +23 23 0 | 803 789 0 10 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 841 +25 23 0 | 881 881 0 5 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 942 +27 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1051 +29 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1167 +32 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1289 +33 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1420 +37 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1554 +38 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1695 +40 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1841 +41 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 1994 +35 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2149 +37 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2307 +38 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2469 +39 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2634 +40 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2802 +41 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2973 +42 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3146 +43 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3322 +44 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3500 +45 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3680 +46 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3861 +47 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4044 +47 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4229 +48 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4415 +49 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4602 +49 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4791 +50 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4980 +50 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5170 +50 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5362 +52 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5554 +52 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5746 +52 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5940 +53 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 5230 -58 24 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5131 -58 24 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5033 -57 24 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4934 -58 24 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4836 -58 24 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4738 -59 24 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4641 -58 24 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4544 -58 24 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4447 -59 24 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4351 -59 24 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4255 -59 24 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4160 -59 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3972 -59 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3787 -59 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3604 -60 24 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3426 -59 24 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3251 -59 24 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3080 -59 24 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2914 -59 24 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2753 -58 23 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2597 -57 23 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2446 -55 23 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2300 -55 23 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2160 -53 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2025 -52 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1897 -49 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1782 -39 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1660 -46 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1545 -43 23 0 | 1465 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1436 -42 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1334 -40 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1239 -38 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1150 -36 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1067 -35 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 990 -33 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 918 -32 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 852 -29 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 794 -24 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 736 -25 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 681 -25 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 631 -23 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 583 -22 23 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 539 -21 23 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 499 -19 23 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 461 -18 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 426 -17 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 393 -17 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 363 -16 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 335 -15 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 310 -13 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 286 -13 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 264 -12 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 243 -12 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 225 -10 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 207 -10 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 191 -10 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 177 -8 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 163 -8 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 150 -8 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 139 -7 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 128 -7 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 118 -7 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 7 0 24 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 18 -1 24 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 21 -2 24 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 25 -2 24 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 29 -2 24 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 34 -2 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 46 -2 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 61 -2 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 78 -3 24 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 100 -2 24 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 125 -2 24 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 154 -2 24 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 188 -2 24 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 227 -1 23 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 271 0 23 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 320 +2 23 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 374 +2 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 434 +4 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 499 +5 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 571 +8 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 666 +28 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 744 +18 23 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 828 +20 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 920 +22 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1018 +24 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1122 +25 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1233 +27 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1350 +29 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1473 +30 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1602 +32 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1736 +34 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1868 +29 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2010 +32 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2155 +32 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2305 +34 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2457 +35 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2613 +36 23 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2773 +38 23 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2935 +39 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3100 +40 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3267 +40 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3437 +41 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3609 +42 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3784 +44 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3960 +44 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4138 +45 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4317 +45 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4499 +47 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4681 +47 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4865 +47 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5051 +49 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5237 +49 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5424 +49 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5613 +50 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5802 +50 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5992 +50 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 2693 -47 27 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2548 -46 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 2407 -45 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 2269 -44 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 2134 -43 26 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 2003 -43 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1876 -41 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1753 -40 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1634 -38 24 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1518 -37 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1407 -35 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 1299 -35 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 1200 -33 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 1104 -32 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 1013 -30 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 927 -28 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 844 -28 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 766 -26 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 693 -24 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 624 -23 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 559 -21 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 498 -20 20 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 442 -19 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 0 561 +10 27 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 616 +11 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 675 +12 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 737 +13 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 802 +14 26 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 871 +14 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 944 +16 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1021 +17 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1102 +19 24 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1186 +20 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1275 +22 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1367 +22 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1468 +24 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1572 +25 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1681 +27 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1795 +29 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 1912 +29 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2034 +31 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2161 +33 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2292 +34 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2427 +36 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2566 +37 20 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 2710 +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
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 5344 -55 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5253 -55 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5163 -55 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5074 -54 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4985 -54 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4896 -55 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4808 -54 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4721 -54 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4634 -54 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4548 -53 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4462 -54 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4377 -53 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4209 -52 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4043 -52 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3879 -52 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3719 -51 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3560 -51 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3405 -50 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3252 -49 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3102 -48 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2955 -47 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2811 -46 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2669 -46 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2531 -45 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2396 -44 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2264 -43 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2135 -42 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2009 -41 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1887 -40 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1768 -39 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1653 -37 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1541 -37 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1433 -35 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1333 -33 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1236 -32 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1143 -31 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1054 -30 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 969 -28 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 888 -27 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 811 -26 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 738 -24 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 668 -23 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 603 -22 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 542 -20 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 485 -18 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 431 -18 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 0 102 +2 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 111 +2 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 121 +2 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 132 +3 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 143 +3 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 154 +2 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 166 +3 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 179 +3 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 192 +3 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 206 +4 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 220 +3 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 235 +4 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 267 +5 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 301 +5 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 337 +5 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 377 +6 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 418 +6 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 463 +7 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 510 +8 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 560 +9 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 613 +10 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 669 +11 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 727 +11 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 789 +12 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 854 +13 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 922 +14 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 993 +15 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1067 +16 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1145 +17 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1226 +18 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1311 +20 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1399 +20 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1491 +22 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1591 +24 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1694 +25 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1801 +26 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1912 +27 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2027 +29 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2146 +30 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2269 +31 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2396 +33 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2526 +34 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2661 +35 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2800 +37 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2943 +39 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3089 +39 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 4848 -53 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4765 -54 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4683 -53 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4602 -53 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4521 -53 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4361 -52 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4204 -51 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4048 -51 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3895 -50 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3744 -50 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3596 -49 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3450 -48 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3306 -48 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3165 -47 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3026 -46 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2889 -46 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2755 -45 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2624 -44 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2495 -43 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2369 -42 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2246 -41 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2125 -40 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2007 -39 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1892 -38 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1780 -37 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1670 -36 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1568 -35 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1470 -33 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1374 -33 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1282 -31 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1193 -30 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1107 -29 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1025 -27 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 946 -26 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 870 -25 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 798 -24 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 729 -23 19 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 663 -22 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 602 -20 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 0 288 +4 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 305 +3 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 323 +4 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 342 +4 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 361 +4 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 401 +5 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 444 +6 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 488 +6 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 535 +7 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 584 +7 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 636 +8 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 690 +9 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 746 +9 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 805 +10 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 866 +11 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 929 +11 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 995 +12 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1064 +13 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1135 +14 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1209 +15 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1286 +16 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1365 +17 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1447 +18 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1532 +19 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1620 +20 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1710 +21 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1808 +22 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1910 +24 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2014 +24 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2122 +26 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2233 +27 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2347 +28 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2465 +30 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2586 +31 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2710 +32 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2838 +33 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2969 +34 19 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3103 +35 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3242 +37 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 3494 -48 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3356 -48 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3221 -47 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3088 -47 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2958 -45 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2829 -45 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2702 -44 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2578 -43 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2456 -42 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2336 -41 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2218 -41 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2103 -40 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1991 -38 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1880 -38 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1777 -37 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1677 -36 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1580 -34 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1485 -33 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1393 -32 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1304 -31 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1217 -30 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1134 -29 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1054 -27 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 976 -27 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 902 -25 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 830 -25 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 762 -23 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 0 916 +10 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 978 +10 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1043 +11 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1110 +11 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1180 +13 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1251 +13 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1324 +14 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1400 +15 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1478 +16 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1558 +17 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1640 +17 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1725 +18 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1813 +20 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1902 +20 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1999 +21 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2099 +22 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2202 +24 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2307 +25 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2415 +26 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2526 +27 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2639 +28 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2756 +29 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2876 +31 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2998 +31 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3124 +33 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3252 +33 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3384 +35 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 1.31
MARKET TOTAL 20915 356862 +6074
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED