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 FEB-26 9500 1389 56 22 58 34 5210 +4
C FEB-26 9700 1192 30 23 33 19 4469 +3
C FEB-26 9400 1178 76 21 80 47 3325 +5
C FEB-26 9600 1087 41 22 45 24 52444 +4
C MAR-26 9300 1000 228 22 0 0 1636 +10
C DEC-26 9000 800 862 24 0 0 1301 +20
P DEC-26 9000 800 778 23 0 0 1425 -12
P FEB-26 9000 641 146 21 219 140 5598 -21
C FEB-26 9300 464 103 21 107 66 1988 +8
P FEB-26 8700 403 64 23 111 62 2667 -15
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 FEB 2026, WEDNESDAY 05 FEB 2026, THURSDAY
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
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 2086 +37 0 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 1986 +37 0 0 | 2232 2174 0 4 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1886 +36 0 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1787 +37 35 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1687 +36 33 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1587 +35 31 0 | 1598 1587 0 12 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1488 +35 31 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1389 +35 31 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1290 +34 30 0 | 1535 1532 0 3 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1191 +32 29 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1093 +31 28 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 996 +30 27 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 900 +29 27 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 805 +27 26 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 713 +27 25 0 | 614 598 0 3 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 623 +26 25 0 | 534 522 0 5 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 543 +32 25 0 | 458 451 0 4 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 457 +31 24 0 | 389 327 0 29 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 374 +25 23 1 | 573 288 1 113 +1
FEB-26 8900 C 250 250 250 250 1 | 233 250 227 300 +21 22 29 | 504 227 30 1093 -1
FEB-26 9000 C 215 215 215 215 1 | 174 240 168 239 +21 22 348 | 455 168 349 884 +59
FEB-26 9100 C 163 163 148 148 2 | 142 193 121 180 +15 21 192 | 510 121 194 2140 -59
FEB-26 9200 C 125 125 103 103 6 | 100 145 89 139 +13 21 168 | 520 89 174 2690 -46
FEB-26 9300 C 92 92 92 92 10 | 80 107 66 103 +8 21 454 | 468 66 464 1988 +120
FEB-26 9400 C 71 71 70 70 5 | 53 80 47 76 +5 21 1173 | 309 47 1178 3325 +488
FEB-26 9500 C 0 0 0 0 0 | 42 58 34 56 +4 22 1389 | 264 34 1389 5210 +201
FEB-26 9600 C 0 0 0 0 0 | 30 45 24 41 +4 22 1087 | 223 24 1087 52444 +942
FEB-26 9700 C 0 0 0 0 0 | 20 33 19 30 +3 23 1192 | 296 19 1192 4469 -259
FEB-26 9800 C 0 0 0 0 0 | 16 24 15 23 +3 23 170 | 147 15 170 2634 -5
FEB-26 9900 C 0 0 0 0 0 | 12 19 12 16 +2 23 142 | 119 12 142 730 -92
FEB-26 10000 C 0 0 0 0 0 | 10 14 10 12 +3 24 35 | 98 10 35 3040 0
FEB-26 10100 C 0 0 0 0 0 | 8 12 7 9 +2 25 61 | 191 7 61 1114 +47
FEB-26 10200 C 0 0 0 0 0 | 6 6 6 6 +1 25 8 | 169 6 8 1294 +8
FEB-26 10300 C 0 0 0 0 0 | 5 5 5 5 +2 26 1 | 152 5 1 371 +1
FEB-26 10400 C 0 0 0 0 0 | 5 6 5 3 +1 25 33 | 135 4 33 408 -3
FEB-26 10500 C 0 0 0 0 0 | 3 5 3 2 +1 25 21 | 122 3 21 2584 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 109 3 0 221 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 29 4 0 189 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 26 2 0 92 0
FEB-26 10900 C 0 0 0 0 0 | 2 2 2 1 0 29 2 | 25 2 2 80 0
FEB-26 11000 C 0 0 0 0 0 | 2 2 2 1 0 30 15 | 80 2 15 78 +10
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 5 0 42 0
FEB-26 11200 C 0 0 0 0 0 | 2 2 2 1 0 32 2 | 20 2 2 47 0
FEB-26 11300 C 0 0 0 0 0 | 1 1 1 1 0 34 1 | 57 1 1 38 0
FEB-26 11400 C 0 0 0 0 0 | 1 1 1 1 0 35 5 | 12 1 5 49 +5
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 1 0 111 0
FEB-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 1 0 70 0
TOTAL CALL 25 | TOTAL CALL 6529 | TOTAL CALL 6554 87608 +1417
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 | 11 12 11 1 0 41 10 | 18 6 10 533 +10
FEB-26 7100 P 10 10 10 10 4 | 12 13 12 1 0 39 13 | 35 6 17 546 +1
FEB-26 7200 P 0 0 0 0 0 | 12 13 12 1 0 37 8 | 19 6 8 403 0
FEB-26 7300 P 0 0 0 0 0 | 13 14 13 1 -1 35 95 | 35 7 95 467 +8
FEB-26 7400 P 0 0 0 0 0 | 13 13 12 1 -2 33 55 | 47 8 55 335 +19
FEB-26 7500 P 0 0 0 0 0 | 14 14 13 1 -3 31 90 | 30 9 90 594 0
FEB-26 7600 P 0 0 0 0 0 | 16 17 13 2 -3 31 29 | 66 9 29 620 +22
FEB-26 7700 P 0 0 0 0 0 | 16 16 16 3 -4 31 3 | 34 9 3 731 +3
FEB-26 7800 P 0 0 0 0 0 | 20 20 16 4 -5 30 75 | 73 10 75 587 +32
FEB-26 7900 P 0 0 0 0 0 | 20 23 18 6 -5 29 9 | 37 11 9 648 +2
FEB-26 8000 P 24 24 24 24 6 | 23 27 22 8 -6 29 8 | 103 12 14 1084 +6
FEB-26 8100 P 0 0 0 0 0 | 26 31 20 11 -7 28 22 | 60 12 22 703 +2
FEB-26 8200 P 25 25 25 25 2 | 30 34 28 15 -9 27 39 | 146 14 41 997 -28
FEB-26 8300 P 0 0 0 0 0 | 35 43 26 20 -10 26 52 | 106 15 52 1019 -6
FEB-26 8400 P 0 0 0 0 0 | 42 50 31 28 -9 26 68 | 134 17 68 1008 -10
FEB-26 8500 P 48 48 48 48 1 | 53 66 38 38 -10 25 294 | 168 19 295 1289 +189
FEB-26 8600 P 0 0 0 0 0 | 69 86 48 49 -13 24 114 | 188 21 114 972 -29
FEB-26 8700 P 75 75 72 72 101 | 91 111 62 64 -15 23 302 | 259 25 403 2667 +200
FEB-26 8800 P 99 99 99 99 10 | 118 143 80 85 -16 22 230 | 294 30 240 2713 -155
FEB-26 8900 P 118 118 118 118 1 | 158 186 107 112 -17 22 306 | 368 38 307 1502 +9
FEB-26 9000 P 193 197 190 190 3 | 214 219 140 146 -21 21 638 | 304 46 641 5598 -118
FEB-26 9100 P 0 0 0 0 0 | 259 275 185 191 -24 21 27 | 468 59 27 2980 +2
FEB-26 9200 P 0 0 0 0 0 | 319 354 240 246 -29 20 11 | 388 76 11 2832 0
FEB-26 9300 P 0 0 0 0 0 | 417 417 376 310 -30 20 2 | 428 104 2 1193 -2
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 381 -34 20 0 | 528 130 0 790 0
FEB-26 9500 P 0 0 0 0 0 | 495 495 487 459 -39 20 3 | 545 170 3 4321 +2
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 540 -45 19 0 | 689 219 0 386 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 645 -34 23 0 | 438 286 0 454 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 736 -35 23 0 | 791 357 0 23 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 830 -35 23 0 | 590 440 0 0 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 925 -36 24 0 | 779 700 0 16 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 1022 -36 24 0 | 725 620 0 2 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1120 -36 25 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1218 -37 25 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1317 -37 25 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1416 -37 25 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1515 -38 25 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1615 -37 26 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1715 -37 27 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1814 -38 0 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 1914 -38 0 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 2014 -38 0 0 | 2072 2070 0 11 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 2114 -38 0 0 | 2171 2171 0 1 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2214 -38 0 0 | 2270 2008 0 30 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 2314 -38 0 0 | 2107 2032 0 3 0
FEB-26 11500 P 0 0 0 0 0 | 0 0 0 2414 -38 0 0 | 2206 2131 0 4 0
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 2514 -38 0 0 | 2288 2230 0 3 0
TOTAL PUT 128 | TOTAL PUT 2503 | TOTAL PUT 2631 38065 +159
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 9185 125673 +1576
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 3311 +35 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3211 +35 0 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3112 +36 39 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3012 +36 38 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2912 +35 36 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2812 +35 35 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2713 +35 36 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2613 +35 35 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2514 +35 35 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2414 +34 34 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2315 +34 33 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2216 +33 33 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2117 +32 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2019 +32 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1921 +32 31 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1823 +31 31 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1726 +31 30 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1630 +30 30 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1534 +29 30 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1439 +29 29 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1345 +28 29 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1252 +27 28 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1160 +26 27 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1070 +25 27 0 | 1458 1129 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 982 +24 27 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 896 +23 26 0 | 0 0 0 1 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 812 +22 26 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 731 +21 25 0 | 777 777 0 102 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 644 +30 24 0 | 742 736 0 60 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 569 +27 23 0 | 977 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 499 +25 23 0 | 782 782 0 353 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 432 +21 23 0 | 658 441 0 2100 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 371 +17 22 0 | 880 300 0 476 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 316 +14 22 0 | 568 274 0 858 0
MAR-26 9200 C 0 0 0 0 0 | 265 265 265 270 +13 22 10 | 551 239 10 1982 +10
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 228 +10 22 1000 | 623 211 1000 1636 +1000
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 195 +9 22 0 | 590 184 0 1530 0
MAR-26 9500 C 0 0 0 0 0 | 136 141 132 166 +7 22 39 | 687 132 39 2753 -30
MAR-26 9600 C 0 0 0 0 0 | 135 135 135 140 +6 23 4 | 727 109 4 3340 +4
MAR-26 9700 C 0 0 0 0 0 | 92 92 92 118 +4 23 7 | 676 92 7 1839 0
MAR-26 9800 C 0 0 0 0 0 | 79 79 78 99 +3 23 42 | 534 78 42 851 +42
MAR-26 9900 C 0 0 0 0 0 | 67 67 66 83 +2 23 2 | 405 66 2 115 +2
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 70 +3 23 0 | 601 62 0 3898 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 60 +3 24 0 | 449 48 0 512 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 51 +3 24 0 | 253 58 0 1213 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 42 0 24 0 | 480 34 0 74 0
MAR-26 10400 C 0 0 0 0 0 | 37 37 37 35 0 25 2 | 239 33 2 1762 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 29 0 25 0 | 336 26 0 7004 0
MAR-26 10600 C 27 27 23 23 3 | 23 23 23 24 0 25 7 | 195 23 10 2718 -7
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 20 0 25 0 | 515 25 0 1449 0
MAR-26 10800 C 0 0 0 0 0 | 18 19 18 16 -1 25 24 | 286 18 24 2533 0
MAR-26 10900 C 0 0 0 0 0 | 16 16 16 13 -1 25 25 | 178 16 25 27 +25
MAR-26 11000 C 0 0 0 0 0 | 14 14 14 11 -1 26 17 | 300 14 17 3183 +17
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 146 14 0 36 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 8 0 26 0 | 190 16 0 477 0
MAR-26 11300 C 0 0 0 0 0 | 9 11 9 6 -1 26 2 | 181 9 2 93 +2
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 164 13 0 154 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 35 18 0 121 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 174 9 0 132 0
MAR-26 11700 C 0 0 0 0 0 | 4 5 4 2 -1 26 5 | 135 4 5 364 +5
MAR-26 11800 C 0 0 0 0 0 | 7 7 7 1 -1 25 1 | 130 5 1 158 +1
TOTAL CALL 3 | TOTAL CALL 1187 | TOTAL CALL 1190 43984 +1071
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 42 0 | 38 6 0 86 0
MAR-26 5900 P 0 0 0 0 0 | 16 16 16 1 0 41 9 | 26 7 9 31 +9
MAR-26 6000 P 0 0 0 0 0 | 17 17 17 1 0 39 6 | 17 8 6 28 +6
MAR-26 6100 P 0 0 0 0 0 | 19 19 18 1 0 38 6 | 19 9 6 12 +6
MAR-26 6200 P 0 0 0 0 0 | 18 18 18 1 0 36 1 | 43 10 1 2 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 18 11 0 358 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 30 13 0 3 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 98 13 0 630 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 253 14 0 116 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 238 13 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 5 -2 34 0 | 310 23 0 247 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 6 -2 34 0 | 250 17 0 553 0
MAR-26 7000 P 0 0 0 0 0 | 29 29 29 7 -3 33 10 | 170 17 10 252 +1
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 9 -3 33 0 | 254 22 0 62 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 10 -5 31 0 | 122 21 0 2109 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 13 -5 31 0 | 134 27 0 618 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 16 -5 31 0 | 166 24 0 976 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 19 -6 30 0 | 530 24 0 2112 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 23 -7 30 0 | 347 29 0 1302 0
MAR-26 7700 P 0 0 0 0 0 | 46 46 42 28 -8 29 32 | 151 30 32 741 +32
MAR-26 7800 P 0 0 0 0 0 | 51 51 51 35 -8 29 8 | 425 27 8 2944 +8
MAR-26 7900 P 0 0 0 0 0 | 52 52 51 42 -10 28 51 | 395 30 51 2344 0
MAR-26 8000 P 0 0 0 0 0 | 67 67 67 51 -8 28 26 | 353 34 26 7820 +26
MAR-26 8100 P 75 75 75 75 1 | 75 76 75 61 -7 27 22 | 235 39 23 591 -21
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 73 -8 27 0 | 790 40 0 3759 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 84 -11 26 0 | 893 48 0 3270 0
MAR-26 8400 P 0 0 0 0 0 | 121 121 121 98 -14 25 26 | 726 50 26 1677 -35
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 116 -15 25 0 | 1615 63 0 5277 0
MAR-26 8600 P 0 0 0 0 0 | 161 161 133 137 -16 24 4 | 815 86 4 4293 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 162 -17 24 0 | 839 78 0 2351 0
MAR-26 8800 P 0 0 0 0 0 | 220 237 220 190 -17 23 7 | 420 92 7 3116 +4
MAR-26 8900 P 0 0 0 0 0 | 268 275 248 223 -17 23 23 | 344 131 23 2413 +21
MAR-26 9000 P 0 0 0 0 0 | 315 315 259 263 -16 22 15 | 491 124 15 3777 +4
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 310 -19 22 0 | 528 150 0 1263 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 363 -21 22 0 | 578 289 0 2500 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 413 -32 22 0 | 693 315 0 652 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 476 -35 22 0 | 678 244 0 1311 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 554 -29 22 0 | 560 383 0 2507 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 630 -28 23 0 | 616 364 0 47 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 711 -31 23 0 | 639 393 0 47 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 791 -33 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 875 -33 24 0 | 818 733 0 5 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 960 -35 24 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1049 -34 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1138 -36 24 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1230 -36 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1323 -36 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1417 -36 25 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1512 -36 25 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1608 -36 25 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1705 -36 25 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1802 -36 25 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1900 -36 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1998 -36 26 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2096 -37 26 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2195 -36 26 0 | 2086 1951 0 2 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2294 -36 26 0 | 2313 2181 0 11 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2393 -36 26 0 | 2277 2277 0 11 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2492 -37 26 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2592 -36 27 0 | 2595 2282 0 6 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2691 -37 26 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 246 | TOTAL PUT 247 62332 +61
| MONTH PUT/CALL RATIO 0.20
| MONTH TOTAL 1437 106316 +1132
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 2038 +37 29 0 | 2122 2121 0 2 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1942 +37 29 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1846 +36 29 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1751 +36 28 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1657 +35 28 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1564 +35 28 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1472 +34 27 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 1382 +34 27 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 1292 +33 26 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 1205 +32 26 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 1119 +31 26 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 1035 +30 25 0 | 0 0 0 0 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 953 +29 25 0 | 0 0 0 0 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 874 +28 25 0 | 0 0 0 1 0
APR-26 8500 C 0 0 0 0 0 | 0 0 0 797 +27 24 0 | 0 0 0 0 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 725 +30 24 0 | 722 721 0 9 0
APR-26 8700 C 0 0 0 0 0 | 0 0 0 653 +30 24 0 | 651 650 0 7 0
APR-26 8800 C 0 0 0 0 0 | 0 0 0 584 +26 23 0 | 584 584 0 4 0
APR-26 8900 C 0 0 0 0 0 | 0 0 0 522 +28 23 0 | 616 616 0 1 0
APR-26 9000 C 0 0 0 0 0 | 0 0 0 458 +17 22 0 | 520 426 0 7 0
APR-26 9100 C 0 0 0 0 0 | 0 0 0 404 +15 22 0 | 460 392 0 408 0
APR-26 9200 C 0 0 0 0 0 | 0 0 0 357 +15 22 0 | 475 360 0 22 0
APR-26 9300 C 0 0 0 0 0 | 0 0 0 313 +12 22 0 | 477 355 0 55 0
APR-26 9400 C 0 0 0 0 0 | 274 274 271 275 +11 22 24 | 411 271 24 48 +24
APR-26 9500 C 0 0 0 0 0 | 0 0 0 241 +11 22 0 | 430 402 0 8 0
APR-26 9600 C 0 0 0 0 0 | 0 0 0 211 +9 22 0 | 434 328 0 13 0
APR-26 9700 C 0 0 0 0 0 | 0 0 0 186 +9 23 0 | 315 315 0 7 0
APR-26 9800 C 0 0 0 0 0 | 0 0 0 163 +9 23 0 | 355 140 0 298 0
APR-26 9900 C 0 0 0 0 0 | 0 0 0 142 +7 23 0 | 315 293 0 73 0
APR-26 10000 C 0 0 0 0 0 | 0 0 0 124 +6 23 0 | 281 133 0 71 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 108 +5 23 0 | 216 101 0 1 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 95 +5 23 0 | 0 0 0 0 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 83 +4 24 0 | 87 87 0 54 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 73 +4 24 0 | 0 0 0 0 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 64 +3 24 0 | 0 0 0 0 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 56 +3 24 0 | 0 0 0 0 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 48 +2 24 0 | 0 0 0 0 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 42 +2 25 0 | 0 0 0 0 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 36 +2 25 0 | 60 60 0 30 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 31 +2 25 0 | 0 0 0 0 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 26 +1 25 0 | 0 0 0 0 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 22 +1 25 0 | 63 33 0 16 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 19 +1 25 0 | 0 0 0 0 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 17 +1 25 0 | 0 0 0 0 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 14 0 25 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 12 0 25 0 | 16 16 0 1 0
TOTAL CALL 0 | TOTAL CALL 24 | TOTAL CALL 24 1136 +24
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 | 46 46 45 18 -2 29 60 | 46 31 60 84 +50
APR-26 7200 P 0 0 0 0 0 | 0 0 0 22 -2 29 0 | 44 34 0 152 0
APR-26 7300 P 0 0 0 0 0 | 0 0 0 27 -2 29 0 | 40 32 0 27 0
APR-26 7400 P 0 0 0 0 0 | 0 0 0 32 -2 28 1 | 59 42 1 305 +1
APR-26 7500 P 0 0 0 0 0 | 0 0 0 38 -3 28 0 | 41 41 0 25 0
APR-26 7600 P 0 0 0 0 0 | 0 0 0 46 -3 28 0 | 44 44 0 301 0
APR-26 7700 P 0 0 0 0 0 | 0 0 0 54 -4 27 1 | 56 52 1 176 +1
APR-26 7800 P 0 0 0 0 0 | 0 0 0 63 -5 27 1 | 85 61 1 85 0
APR-26 7900 P 0 0 0 0 0 | 0 0 0 75 -5 27 0 | 68 64 0 11 0
APR-26 8000 P 0 0 0 0 0 | 0 0 0 87 -6 26 0 | 76 71 0 11 0
APR-26 8100 P 0 0 0 0 0 | 0 0 0 101 -4 26 1 | 88 84 1 4 +1
APR-26 8200 P 0 0 0 0 0 | 0 0 0 113 -6 25 0 | 137 107 0 180 0
APR-26 8300 P 0 0 0 0 0 | 0 0 0 129 -9 25 0 | 0 0 0 6 0
APR-26 8400 P 0 0 0 0 0 | 0 0 0 149 -10 24 0 | 148 129 0 934 0
APR-26 8500 P 0 0 0 0 0 | 0 0 0 172 -11 24 0 | 137 135 0 99 0
APR-26 8600 P 0 0 0 0 0 | 0 0 0 197 -12 24 0 | 183 107 0 241 0
APR-26 8700 P 0 0 0 0 0 | 0 0 0 226 -13 23 0 | 257 197 0 524 0
APR-26 8800 P 0 0 0 0 0 | 0 0 0 256 -15 23 0 | 265 228 0 152 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 291 -17 22 0 | 0 0 0 0 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 334 -15 22 0 | 381 194 0 24 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 381 -18 22 0 | 386 222 0 411 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 433 -19 22 0 | 380 286 0 11 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 490 -15 22 0 | 432 275 0 30 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 551 -22 22 0 | 397 330 0 14 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 617 -23 22 0 | 393 362 0 8 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 677 -34 21 0 | 409 407 0 4 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 771 -29 23 0 | 0 0 0 0 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 848 -29 23 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 926 -31 23 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1008 -31 23 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1091 -32 23 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1177 -33 24 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1264 -34 24 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1353 -34 24 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1443 -35 24 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1534 -36 24 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 1627 -36 24 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 1721 -35 24 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 1815 -36 24 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 1910 -37 25 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2006 -37 25 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2102 -37 25 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2199 -37 25 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2297 -37 25 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 2394 -38 25 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 2492 -38 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 64 | TOTAL PUT 64 3819 +53
| MONTH PUT/CALL RATIO 2.66
| MONTH TOTAL 88 4955 +77
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
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 2067 +36 29 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1973 +36 29 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1879 +35 28 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1787 +35 28 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1695 +34 28 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1605 +34 27 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1516 +34 27 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 1428 +33 27 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 1341 +32 26 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 1256 +31 26 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 1173 +30 26 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 1092 +29 25 0 | 0 0 0 0 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 1013 +28 25 0 | 0 0 0 0 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 936 +27 25 0 | 0 0 0 0 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 862 +26 24 0 | 0 0 0 0 0
MAY-26 8600 C 0 0 0 0 0 | 0 0 0 769 +27 23 0 | 0 0 0 0 0
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 699 +23 22 0 | 0 0 0 0 0
MAY-26 8800 C 0 0 0 0 0 | 0 0 0 634 +21 22 0 | 0 0 0 0 0
MAY-26 8900 C 0 0 0 0 0 | 0 0 0 573 +20 22 0 | 0 0 0 0 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 514 +16 22 0 | 0 0 0 0 0
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 463 +15 22 0 | 0 0 0 0 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 416 +14 22 0 | 0 0 0 0 0
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 373 +13 22 0 | 0 0 0 0 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 336 +13 22 0 | 0 0 0 0 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 301 +11 22 0 | 0 0 0 0 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 269 +10 22 0 | 0 0 0 0 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 240 +9 22 0 | 0 0 0 0 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 214 +8 22 0 | 0 0 0 0 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 191 +8 22 0 | 0 0 0 0 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 170 +6 22 0 | 0 0 0 0 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 153 +6 23 0 | 0 0 0 0 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 137 +6 23 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 123 +6 23 0 | 0 0 0 0 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 108 +3 23 0 | 0 0 0 0 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 95 +2 23 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 84 +3 23 0 | 0 0 0 0 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 73 +1 23 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 64 +1 23 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 54 +1 23 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 47 0 23 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 41 0 23 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 36 0 23 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 31 0 23 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 27 0 24 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 23 -1 24 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 20 -1 24 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
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 35 -2 29 0 | 0 0 0 0 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 41 -2 29 0 | 0 0 0 0 0
MAY-26 7300 P 0 0 0 0 0 | 69 69 69 47 -4 28 50 | 69 69 50 50 +50
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 56 -3 28 0 | 73 69 0 54 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 65 -4 28 0 | 76 73 0 64 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 75 -4 28 1 | 81 80 1 44 +1
MAY-26 7700 P 0 0 0 0 0 | 96 96 96 86 -5 27 50 | 108 76 50 201 -50
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 99 -5 27 1 | 0 0 1 1 +1
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 111 -5 26 0 | 0 0 0 1 0
MAY-26 8000 P 0 0 0 0 0 | 0 0 0 124 -5 26 1 | 0 0 1 2 +1
MAY-26 8100 P 0 0 0 0 0 | 0 0 0 138 -7 25 0 | 160 107 0 250 0
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 155 -9 25 1 | 0 0 1 3 +1
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 176 -9 25 0 | 0 0 0 1 0
MAY-26 8400 P 0 0 0 0 0 | 0 0 0 201 -8 24 0 | 0 0 0 3 0
MAY-26 8500 P 0 0 0 0 0 | 0 0 0 223 -12 24 0 | 0 0 0 3 0
MAY-26 8600 P 0 0 0 0 0 | 0 0 0 250 -13 23 0 | 0 0 0 1 0
MAY-26 8700 P 0 0 0 0 0 | 0 0 0 281 -13 23 0 | 0 0 0 1 0
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 322 -10 23 0 | 0 0 0 1 0
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 359 -14 23 0 | 0 0 0 0 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 403 -16 23 0 | 0 0 0 0 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 451 -18 23 0 | 0 0 0 0 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 504 -20 23 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 557 -24 23 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 623 -20 23 0 | 463 463 0 4 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 674 -36 22 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 740 -38 22 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 816 -28 23 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 889 -29 23 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 964 -31 23 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1042 -32 23 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1122 -33 23 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1204 -33 23 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1288 -34 23 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1373 -35 23 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1461 -35 23 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1549 -36 23 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 1639 -36 23 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 1730 -37 23 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 1822 -37 23 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 1915 -38 23 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2009 -38 23 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2104 -38 23 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2199 -38 23 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2295 -38 24 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2391 -39 24 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2488 -39 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 104 | TOTAL PUT 104 684 +4
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 104 684 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 5180 +34 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5080 +34 0 0 | 0 0 0 500 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4980 +34 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4880 +34 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4780 +34 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4680 +34 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4580 +34 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4480 +34 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4380 +34 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4280 +33 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4180 +33 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4080 +33 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3881 +34 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3681 +33 29 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3482 +32 29 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3284 +32 30 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3086 +32 29 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2889 +31 29 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2693 +30 28 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2500 +30 28 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2403 +29 27 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2308 +29 27 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2213 +28 27 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2119 +28 27 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2026 +27 27 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1934 +27 27 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1842 +26 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1752 +25 26 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1664 +25 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1576 +24 26 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1490 +24 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1406 +24 25 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1324 +24 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1243 +23 25 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1165 +23 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1088 +23 24 0 | 918 918 0 1 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1014 +23 24 0 | 1051 1051 0 1 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 942 +22 24 0 | 0 0 0 401 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 873 +23 24 0 | 826 826 0 1 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 798 +25 23 0 | 762 762 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 734 +24 23 0 | 0 0 0 1 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 675 +24 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 618 +20 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 564 +18 23 0 | 617 533 0 510 0
JUN-26 9100 C 0 0 0 0 0 | 445 447 445 514 +17 23 2 | 543 445 2 303 -1
JUN-26 9200 C 0 0 0 0 0 | 432 432 420 469 +16 23 4 | 599 420 4 830 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 427 +15 23 0 | 747 424 0 227 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 388 +14 23 0 | 793 477 0 2784 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 353 +13 23 0 | 670 355 0 31 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 321 +12 23 0 | 607 452 0 1900 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 290 +10 23 0 | 799 368 0 2169 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 264 +10 23 0 | 543 384 0 21 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 240 +10 23 0 | 612 356 0 23 0
JUN-26 10000 C 0 0 0 0 0 | 194 194 194 218 +9 23 1 | 373 194 1 5071 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 198 +8 23 0 | 431 209 0 49 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 180 +7 23 0 | 510 183 0 2998 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 164 +6 23 0 | 474 196 0 135 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 149 +7 24 0 | 278 230 0 5800 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 135 +5 24 0 | 419 130 0 764 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 124 +7 24 0 | 390 111 0 19 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 110 +8 24 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 99 +7 24 0 | 160 108 0 940 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 89 +7 24 0 | 111 111 0 10 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 80 +6 24 0 | 0 0 0 400 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 72 +6 24 0 | 102 102 0 12 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 65 +6 24 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 59 +6 24 0 | 191 72 0 32 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 53 +6 25 0 | 178 178 0 5 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 48 +6 25 0 | 196 76 0 322 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 43 +5 25 0 | 145 143 0 10 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 39 +5 25 0 | 229 53 0 38 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 35 +5 25 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 28 +4 25 0 | 147 111 0 1583 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 23 +4 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 18 +3 25 0 | 116 116 0 680 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 15 +3 26 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12 +2 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 15 15 0 3240 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 71 15 0 39 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 17 9 0 8 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 19 10 0 16 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 14 11 0 6 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 11 11 0 2 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 5 5 0 2 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 13 4 0 12 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 30 3 0 24 0
JUN-26 15000 C 0 0 0 0 0 | 4 4 4 1 0 27 8 | 44 3 8 95 -8
TOTAL CALL 0 | TOTAL CALL 15 | TOTAL CALL 15 32185 -9
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 | 9 9 9 1 0 46 1 | 15 9 1 29 +1
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 13 8 0 518 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 12 10 0 24 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 15 10 0 24 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 16 9 0 16 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 16 10 0 18 0
JUN-26 4500 P 0 0 0 0 0 | 16 16 16 1 0 39 2 | 16 10 2 34 +2
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 18 18 17 1 0 35 2 | 18 14 2 7 +2
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 124 14 0 12 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 16 16 0 5 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 42 42 0 48 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 29 21 0 5 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 104 47 0 302 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 47 47 0 14 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 13 -4 28 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 20 -4 28 0 | 220 42 0 112 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 23 -5 27 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 28 -5 27 0 | 260 62 0 250 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 33 -6 27 0 | 280 48 0 218 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 39 -6 27 0 | 226 225 0 780 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 46 -7 27 0 | 253 252 0 301 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 54 -7 27 0 | 167 87 0 275 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 62 -8 26 0 | 145 80 0 1256 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 72 -9 26 0 | 227 123 0 685 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 84 -9 26 0 | 249 82 0 265 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 96 -13 26 0 | 270 108 0 671 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 114 -10 26 0 | 213 117 0 63 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 130 -11 25 0 | 182 105 0 470 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 148 -8 25 0 | 260 124 0 9 0
JUN-26 8000 P 0 0 0 0 0 | 181 199 166 166 -6 25 248 | 524 125 248 9151 +220
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 184 -7 25 0 | 230 174 0 717 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 206 -7 24 0 | 439 180 0 2488 0
JUN-26 8300 P 0 0 0 0 0 | 254 254 254 227 -11 24 7 | 401 203 7 556 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 254 -12 24 0 | 517 209 0 1383 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 284 -11 23 0 | 559 187 0 4233 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 323 -5 23 0 | 609 242 0 5711 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 351 -13 23 0 | 533 233 0 442 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 400 -5 23 0 | 388 289 0 482 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 433 -15 23 0 | 449 441 0 330 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 480 -16 22 0 | 668 317 0 1991 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 532 -16 22 0 | 709 474 0 335 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 574 -29 22 0 | 575 526 0 968 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 634 -28 22 0 | 722 722 0 469 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 706 -20 22 0 | 734 551 0 2150 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 771 -21 23 0 | 754 537 0 328 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 839 -22 23 0 | 882 882 0 5 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 917 -23 23 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 990 -23 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1065 -24 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1142 -24 23 0 | 0 0 0 140 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1222 -24 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1302 -25 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1385 -25 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1469 -25 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1555 -25 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1642 -26 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1730 -26 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1819 -27 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1909 -27 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2000 -28 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2092 -28 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2185 -28 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2279 -28 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2373 -28 25 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2468 -28 25 0 | 2391 2389 0 2 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2563 -29 25 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2659 -29 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2755 -29 25 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2948 -30 25 0 | 0 0 0 500 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3143 -30 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3338 -31 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3535 -31 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3732 -32 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3930 -32 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4128 -32 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4327 -32 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4525 -33 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4724 -33 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4924 -33 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5123 -33 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5323 -33 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5522 -33 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5722 -33 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5921 -34 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 260 | TOTAL PUT 260 39342 +225
| MONTH PUT/CALL RATIO 17.33
| MONTH TOTAL 275 71527 +216
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 6000 C 0 0 0 0 0 | 0 0 0 3075 +34 28 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 2150 +30 27 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 2062 +29 26 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1976 +29 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1891 +28 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1808 +28 26 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1725 +27 26 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1645 +27 26 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1566 +27 25 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1488 +26 25 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1412 +25 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1339 +25 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1266 +24 25 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1196 +24 25 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1128 +24 24 180 | 0 0 180 180 +180
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1061 +22 24 0 | 0 0 0 1 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 997 +22 24 0 | 0 0 0 0 0
SEP-26 8600 C 930 930 930 930 1 | 0 0 0 929 +25 24 0 | 930 930 1 1 +1
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 872 +26 24 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 815 +24 23 0 | 0 0 0 1 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 761 +19 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 712 +20 23 0 | 0 0 0 1050 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 663 +17 23 0 | 0 0 0 200 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 619 +20 23 0 | 702 700 0 1448 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 577 +15 23 0 | 718 716 0 1657 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 539 +16 23 0 | 744 680 0 1305 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 503 +16 23 0 | 707 497 0 755 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 469 +15 23 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 437 +15 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 407 +14 23 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 378 +12 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 352 +11 23 0 | 0 0 0 300 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 329 +12 24 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 308 +12 24 0 | 325 325 0 29 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 285 +9 24 0 | 530 530 0 2 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 266 +10 24 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 220 220 220 242 +4 24 9 | 342 220 9 0 -9
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 227 +7 24 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 212 +9 24 0 | 370 237 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 201 +14 24 0 | 299 299 0 801 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 188 +20 24 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 169 +14 24 0 | 170 169 0 605 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 156 +14 24 0 | 159 158 0 5 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 145 +14 24 0 | 149 147 0 92 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 134 +13 24 0 | 140 137 0 99 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 124 +13 24 0 | 154 128 0 143 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 115 +13 24 0 | 162 130 0 3 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 106 +12 24 0 | 153 122 0 17 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 98 +12 24 0 | 116 112 0 255 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 91 +12 25 180 | 140 109 180 1206 +180
TOTAL CALL 1 | TOTAL CALL 369 | TOTAL CALL 370 10180 +352
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 6000 P 67 67 67 67 1 | 0 0 0 26 -2 28 0 | 70 57 1 25 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 101 -6 27 0 | 146 121 0 705 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 113 -7 26 0 | 0 0 0 200 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 127 -7 26 0 | 177 156 0 955 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 142 -8 26 0 | 218 130 0 1251 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 159 -8 26 0 | 195 185 0 151 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 176 -15 26 0 | 214 194 0 700 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 202 -8 26 0 | 232 211 0 746 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 223 -5 26 0 | 290 206 0 521 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 243 -4 25 0 | 295 223 0 227 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 263 -6 25 0 | 226 226 0 12 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 286 -6 25 0 | 247 247 0 4 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 312 -7 24 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 363 363 336 337 -11 24 307 | 386 310 307 3058 +307
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 370 -10 24 0 | 478 291 0 1054 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 403 -10 24 0 | 376 287 0 900 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 436 -12 24 0 | 507 311 0 2075 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 474 -12 23 0 | 509 503 0 26 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 514 -14 23 0 | 507 497 0 336 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 560 -13 23 0 | 701 546 0 55 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 605 -16 23 0 | 749 574 0 70 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 656 -16 23 0 | 798 552 0 291 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 709 -16 23 0 | 835 813 0 786 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 755 -26 23 0 | 670 669 0 1468 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 826 -19 23 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 887 -19 23 0 | 0 0 0 132 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 950 -20 23 0 | 863 723 0 424 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1016 +3 23 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1092 -18 23 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1162 -18 24 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1234 -18 24 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1307 -19 24 0 | 1057 1057 0 1 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1382 -19 24 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1459 -19 24 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1537 -19 24 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1617 -19 24 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1698 -20 24 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1780 -20 24 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1863 -21 24 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1948 -21 24 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2033 -22 24 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2120 -22 24 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2207 -22 24 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2296 -22 24 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2385 -23 24 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2475 -23 24 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2566 -23 24 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2657 -24 24 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2749 -24 24 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2842 -24 25 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 307 | TOTAL PUT 308 17880 +307
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 678 28060 +659
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 5180 +38 30 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5080 +38 30 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4980 +38 29 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4880 +38 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4781 +38 29 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4681 +38 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4582 +38 29 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4483 +38 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4384 +38 29 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4285 +38 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4186 +38 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4088 +38 28 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3891 +37 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3697 +38 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3503 +37 27 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3312 +37 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3123 +37 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2937 +36 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2755 +37 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2575 +36 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2400 +35 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2230 +35 26 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 2146 +34 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2064 +34 26 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1983 +33 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1904 +33 25 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1826 +33 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1750 +33 25 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1675 +32 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1602 +32 25 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1530 +31 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1460 +30 25 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1392 +30 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1326 +29 24 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 1261 +28 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1198 +28 24 0 | 1795 540 0 7 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 1137 +27 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1078 +27 24 0 | 0 0 0 0 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 1021 +27 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 966 +25 24 0 | 0 0 0 0 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 914 +23 24 0 | 843 829 0 17 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 862 +20 24 800 | 1190 880 800 1301 +600
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 816 +21 24 0 | 0 0 0 350 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 772 +21 24 0 | 831 820 0 1232 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 728 +20 24 0 | 871 651 0 150 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 687 +19 24 0 | 1020 880 0 0 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 649 +18 24 0 | 864 627 0 550 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 613 +19 24 0 | 0 0 0 1500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 580 +20 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 545 +16 24 0 | 545 542 0 69 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 513 +14 24 0 | 700 494 0 13 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 476 +6 23 0 | 616 616 0 200 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 450 +8 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 424 +6 24 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 402 +12 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 385 +13 24 0 | 0 0 0 900 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 361 +10 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 342 +12 24 0 | 393 393 0 1 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 323 +12 24 0 | 306 306 0 1 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 302 +11 24 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 287 +12 24 0 | 267 267 0 5 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 272 +19 24 0 | 0 0 0 330 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 249 +12 24 0 | 262 248 0 13 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 234 +12 24 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 220 +12 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 207 +12 24 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 194 +11 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 182 +11 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 160 +10 24 0 | 0 0 0 654 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 141 +10 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 124 +9 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 109 +9 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 96 +9 24 0 | 0 0 0 750 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 84 +8 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 74 +7 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 65 +7 25 0 | 111 111 0 5 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 57 +6 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 50 +6 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 44 +6 25 0 | 85 85 0 5 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 39 +6 25 0 | 146 51 0 7 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 34 +5 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 30 +5 25 0 | 64 64 0 5 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 26 +4 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 23 +4 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 32 32 32 20 +3 25 2 | 50 32 2 8 +2
TOTAL CALL 0 | TOTAL CALL 802 | TOTAL CALL 802 8074 +602
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 | 26 27 26 1 0 30 3 | 30 26 3 7 0
DEC-26 4000 P 0 0 0 0 0 | 27 29 27 1 0 30 5 | 29 26 5 9 +5
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 2 0 28 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 39 37 0 7 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 45 49 45 5 0 29 7 | 49 45 7 7 +7
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 45 44 0 14 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 42 30 0 4 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 9 0 28 0 | 49 49 0 12 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 12 -1 28 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 18 0 28 0 | 61 59 0 14 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 24 -1 27 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 33 -1 27 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 44 -1 27 0 | 560 101 0 8 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 58 -2 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 76 -1 26 0 | 260 260 0 352 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 96 -2 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 121 -3 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 151 -3 26 0 | 777 245 0 456 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 167 -4 26 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 185 -4 26 0 | 365 219 0 300 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 204 -5 25 0 | 0 0 0 500 0
DEC-26 7400 P 0 0 0 0 0 | 257 258 257 225 -5 25 5 | 258 257 5 505 +5
DEC-26 7500 P 0 0 0 0 0 | 290 290 283 247 -5 25 55 | 290 237 55 556 +42
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 271 -14 25 0 | 284 256 0 1035 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 305 -4 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 327 -5 25 0 | 300 299 0 41 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 351 -6 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 378 -11 25 0 | 406 349 0 547 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 408 -10 24 0 | 408 405 0 74 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 444 -6 24 0 | 413 411 0 668 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 476 -8 24 0 | 348 348 0 1 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 514 -7 24 0 | 486 486 0 751 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 551 -8 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 590 -11 24 0 | 460 430 0 401 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 634 -10 24 0 | 598 525 0 69 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 679 -12 24 0 | 652 638 0 692 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 726 -13 23 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 778 -12 23 800 | 824 730 800 1425 +580
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 826 -17 23 0 | 752 751 0 365 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 872 -27 23 0 | 806 806 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 930 -61 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1005 -15 23 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1038 -39 23 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1129 -17 23 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1200 -22 24 0 | 947 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1268 -21 24 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1337 -22 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1408 -22 24 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1480 -22 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1553 -23 24 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1628 -23 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1704 -24 24 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1782 -24 24 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1861 -24 24 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1940 -25 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2021 -25 24 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2103 -25 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2186 -26 24 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2270 -26 24 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2355 -26 24 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2441 -26 24 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2528 -26 24 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2615 -27 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2703 -27 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2881 -28 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3062 -28 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3245 -29 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3430 -29 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3617 -29 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3805 -30 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3995 -31 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4186 -31 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4378 -32 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4571 -32 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4765 -32 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4960 -32 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5155 -33 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5351 -33 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5547 -34 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5744 -34 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5941 -35 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 875 | TOTAL PUT 875 11140 +639
| MONTH PUT/CALL RATIO 1.09
| MONTH TOTAL 1677 19214 +1241
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 3775 +31 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3591 +31 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3410 +30 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3232 +30 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3057 +29 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2886 +29 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2718 +28 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2555 +29 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2396 +29 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2241 +28 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2091 +28 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1947 +29 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1807 +29 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1644 +30 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1514 +28 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1393 +27 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1279 +26 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1173 +24 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1072 +21 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 981 +20 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 898 +20 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 821 +18 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 749 +16 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 686 +16 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 627 +15 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 573 +14 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 524 +13 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 480 +13 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 439 +11 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 402 +11 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 368 +10 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 339 +11 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 311 +10 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 285 +9 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 262 +9 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 241 +9 25 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 222 +9 25 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 204 +8 25 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 188 +8 25 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 173 +8 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 160 +9 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 147 +9 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 136 +10 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 126 +11 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 117 +12 26 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 108 +12 26 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 99 +11 26 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 92 +11 26 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 85 +11 26 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 66 -7 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 83 -7 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 102 -8 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 124 -9 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 150 -9 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 180 -9 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 213 -10 27 0 | 240 240 0 4 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 251 -3 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 285 -4 26 0 | 255 255 0 1 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 324 -6 26 0 | 346 346 0 1 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 369 -9 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 423 -9 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 481 -9 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 545 -8 25 0 | 615 615 0 5 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 614 -8 24 0 | 692 626 0 15 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 689 -8 24 0 | 723 704 0 10 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 773 -11 24 0 | 803 789 0 10 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 871 -9 24 0 | 881 881 0 5 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 973 -9 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1079 -14 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1195 -15 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1321 -14 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1450 -15 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1585 -17 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1726 -18 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1871 -21 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2029 -21 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2183 -22 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2342 -22 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2504 -22 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2669 -22 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2837 -22 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3008 -22 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3181 -23 25 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3356 -24 25 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3534 -24 25 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3714 -23 25 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3895 -24 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4078 -24 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4263 -24 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4448 -25 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4635 -26 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4824 -25 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5013 -26 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5203 -26 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5394 -27 26 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5586 -27 26 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5778 -27 26 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5971 -28 26 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 5211 +37 25 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5112 +37 25 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5013 +36 25 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4915 +36 25 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4818 +36 25 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4720 +36 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4623 +35 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4526 +35 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4430 +35 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4335 +35 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4240 +35 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4145 +34 25 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3958 +33 25 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3774 +32 25 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3593 +31 25 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3416 +31 25 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3242 +30 24 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3073 +29 24 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2908 +28 24 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2748 +27 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2593 +27 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2443 +26 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2298 +26 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2159 +25 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2025 +25 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1897 +25 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1787 +27 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1666 +28 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1551 +26 24 0 | 1465 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1443 +25 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1341 +23 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1246 +22 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1158 +22 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1075 +21 24 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 998 +19 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 926 +17 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 860 +17 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 797 +14 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 739 +13 24 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 685 +13 24 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 635 +13 24 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 588 +12 24 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 544 +11 24 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 503 +10 24 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 465 +9 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 430 +8 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 398 +8 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 368 +8 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 340 +7 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 314 +7 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 290 +6 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 268 +6 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 248 +6 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 229 +5 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 211 +4 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 195 +4 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 180 +4 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 167 +4 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 154 +4 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 142 +3 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 131 +3 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 121 +2 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 6 -1 25 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 15 -2 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 18 -3 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 21 -3 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 25 -3 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 30 -3 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 35 -3 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 40 -4 25 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 53 -5 25 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 69 -6 25 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 88 -7 25 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 111 -7 25 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 137 -8 24 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 168 -9 24 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 203 -10 24 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 243 -11 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 288 -11 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 338 -12 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 393 -12 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 454 -13 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 520 -13 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 592 -13 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 669 -30 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 752 -14 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 841 -14 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 935 -14 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1034 -14 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1139 -14 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1249 -19 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1368 -20 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1492 -21 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1621 -22 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1755 -22 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1892 -24 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2034 -25 24 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2180 -25 24 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2330 -25 24 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2483 -26 24 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2639 -27 24 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2798 -28 24 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2960 -29 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3125 -30 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3293 -30 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3463 -30 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3635 -31 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3809 -31 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3985 -32 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4163 -32 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4343 -32 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4524 -33 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4706 -34 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4890 -34 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5075 -34 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5262 -34 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5449 -34 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5637 -35 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5826 -35 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6016 -36 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 2685 +45 28 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2541 +45 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 2401 +45 27 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 2264 +45 27 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 2131 +45 26 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 2001 +44 26 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1875 +44 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1753 +44 25 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1635 +44 25 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1520 +43 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1410 +43 24 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 1303 +38 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 1204 +37 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 1110 +37 23 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 1020 +36 23 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 934 +35 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 852 +34 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 774 +32 22 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 701 +31 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 633 +30 21 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 568 +29 21 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 508 +27 20 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 452 +26 20 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 400 +25 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 0 576 +7 28 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 632 +7 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 692 +7 27 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 755 +7 27 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 822 +7 26 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 892 +6 26 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 966 +6 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1044 +6 25 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1126 +6 25 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1211 +5 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1301 +5 24 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1394 0 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1495 -1 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1601 -1 23 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1711 -2 23 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1825 -3 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 1943 -4 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2065 -6 22 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2192 -7 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2324 -8 21 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2459 -9 21 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2599 -11 20 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 2743 -12 20 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 2891 -13 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 5320 +41 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5230 +41 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5140 +41 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5051 +42 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4963 +43 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4874 +42 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4787 +43 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4700 +43 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4614 +43 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4528 +43 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4443 +44 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4358 +44 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4191 +44 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4026 +45 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3863 +44 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3704 +45 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3547 +46 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3392 +45 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3241 +46 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3092 +47 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2946 +47 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2803 +47 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2662 +46 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2525 +46 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2391 +46 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2260 +46 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2133 +47 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2008 +46 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1887 +46 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1770 +46 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1655 +45 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1545 +45 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1438 +41 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1338 +40 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1242 +39 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1150 +38 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1062 +37 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 978 +37 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 897 +35 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 821 +34 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 748 +33 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 679 +31 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 615 +31 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 553 +29 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 496 +28 20 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 443 +27 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 0 106 +3 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 116 +3 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 126 +3 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 137 +4 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 149 +5 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 160 +4 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 173 +5 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 186 +5 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 200 +5 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 214 +5 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 229 +6 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 244 +6 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 277 +6 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 312 +7 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 349 +6 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 390 +7 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 433 +8 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 478 +7 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 527 +8 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 578 +9 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 632 +9 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 689 +9 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 748 +8 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 811 +8 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 877 +8 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 946 +8 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1019 +9 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1094 +8 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1173 +8 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1256 +8 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1341 +7 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1431 +7 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1524 +3 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1624 +2 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1728 +1 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1836 0 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1948 -1 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2064 -1 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2183 -3 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2307 -4 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2434 -5 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2565 -7 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2701 -7 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2839 -9 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2982 -10 20 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3129 -11 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 4825 +45 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4743 +45 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4662 +46 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4581 +46 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4501 +46 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4342 +47 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4185 +46 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4031 +47 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3880 +48 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3730 +48 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3583 +49 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3438 +49 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3296 +49 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3156 +50 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3018 +49 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2883 +50 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2751 +50 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2621 +50 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2493 +50 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2368 +50 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2246 +50 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2127 +50 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2010 +50 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1896 +49 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1785 +49 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1677 +44 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1576 +44 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1478 +43 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1384 +43 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1292 +41 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1204 +41 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1119 +40 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1037 +39 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 959 +38 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 884 +37 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 812 +36 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 744 +35 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 678 +33 20 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 617 +33 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 0 300 +7 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 318 +7 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 337 +8 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 356 +8 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 376 +8 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 417 +9 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 460 +8 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 506 +9 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 555 +10 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 605 +10 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 658 +11 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 713 +11 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 771 +11 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 831 +12 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 893 +11 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 958 +12 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1026 +12 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1096 +12 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1168 +12 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1243 +12 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1321 +12 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1402 +12 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1485 +12 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1571 +11 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1660 +11 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1752 +6 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1851 +6 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1953 +5 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2059 +5 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2167 +3 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2279 +3 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2394 +2 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2512 +1 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2634 0 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2759 -1 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2887 -2 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3019 -3 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3153 -5 20 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3292 -5 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 3482 +52 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3346 +52 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3212 +52 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3081 +52 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2952 +53 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2824 +52 27 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2699 +53 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2576 +53 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2456 +53 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2337 +53 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2221 +53 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2107 +52 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1996 +53 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1887 +48 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1785 +47 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1686 +47 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1589 +45 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1496 +46 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1405 +45 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1317 +44 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1231 +43 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1149 +43 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1069 +42 21 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 992 +40 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 918 +39 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 847 +38 20 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 779 +37 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 0 947 +14 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1011 +14 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1077 +14 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1146 +14 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1217 +15 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1289 +14 27 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1364 +15 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1441 +15 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1521 +15 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1602 +15 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1686 +15 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1772 +14 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1861 +15 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1952 +10 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2050 +9 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2151 +9 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2254 +7 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2361 +8 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2470 +7 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2582 +6 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2696 +5 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2814 +5 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2934 +4 21 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3057 +2 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3183 +1 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3312 0 20 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3444 -1 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 0.50
MARKET TOTAL 13444 356733 +4905
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED