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 MAR-26 8500 2833 176 25 174 85 7476 +80
P MAR-26 8600 2674 213 25 219 137 6901 +94
C MAR-26 9400 1829 33 24 52 31 4659 -25
P MAR-26 8700 1801 257 24 264 185 3040 +110
C MAR-26 9000 1616 103 24 132 93 6053 -57
C MAR-26 8900 1380 133 24 204 121 50391 -71
C MAR-26 9200 1254 59 24 93 54 3516 -40
P MAR-26 8300 1232 119 27 112 72 2456 +57
C MAR-26 9300 1057 45 24 58 41 2344 -31
C MAR-26 9600 1028 16 24 25 19 4863 -18
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 FEB 2026, FRIDAY 02 MAR 2026, MONDAY
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
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 2854 -225 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2754 -225 0 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2655 -224 48 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2555 -224 46 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2455 -224 44 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2355 -225 42 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2256 -224 44 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2156 -224 42 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2057 -223 42 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1957 -224 40 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1858 -223 39 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1759 -223 38 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1661 -221 38 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1563 -220 37 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1465 -219 36 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1368 -218 35 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1272 -215 35 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1176 -214 34 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1082 -210 33 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 989 -207 32 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 897 -203 31 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 807 -198 31 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 720 -192 30 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 636 -184 29 0 | 1458 1129 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 610 610 610 560 -171 29 202 | 856 610 202 212 +202
MAR-26 8300 C 0 0 0 0 0 | 473 493 459 481 -162 28 198 | 493 459 198 195 +194
MAR-26 8400 C 0 0 0 0 0 | 432 467 394 401 -145 26 948 | 467 394 948 947 +947
MAR-26 8500 C 0 0 0 0 0 | 366 366 320 333 -132 26 273 | 777 320 273 295 +186
MAR-26 8600 C 0 0 0 0 0 | 288 313 252 273 -117 25 554 | 742 252 554 563 +503
MAR-26 8700 C 0 0 0 0 0 | 264 264 203 220 -101 25 367 | 977 203 367 407 +327
MAR-26 8800 C 0 0 0 0 0 | 204 217 158 170 -88 24 274 | 782 158 274 570 +134
MAR-26 8900 C 204 204 204 204 5 | 157 167 121 133 -71 24 1375 | 658 121 1380 50391 +605
MAR-26 9000 C 0 0 0 0 0 | 122 132 93 103 -57 24 1616 | 880 93 1616 6053 +915
MAR-26 9100 C 124 124 123 123 14 | 90 98 71 78 -48 24 603 | 568 71 617 2210 +147
MAR-26 9200 C 93 93 89 90 3 | 70 77 54 59 -40 24 1251 | 551 54 1254 3516 +258
MAR-26 9300 C 0 0 0 0 0 | 52 58 41 45 -31 24 1057 | 623 41 1057 2344 +5
MAR-26 9400 C 52 52 52 52 1 | 40 45 31 33 -25 24 1828 | 590 31 1829 4659 -179
MAR-26 9500 C 0 0 0 0 0 | 30 33 24 23 -21 24 644 | 687 24 644 3519 -236
MAR-26 9600 C 0 0 0 0 0 | 24 25 19 16 -18 24 1028 | 727 19 1028 4863 -61
MAR-26 9700 C 0 0 0 0 0 | 19 20 15 11 -16 24 495 | 676 15 495 3057 -6
MAR-26 9800 C 0 0 0 0 0 | 15 16 13 8 -12 24 599 | 534 13 599 1487 -293
MAR-26 9900 C 0 0 0 0 0 | 12 13 10 5 -10 24 229 | 405 10 229 830 +112
MAR-26 10000 C 0 0 0 0 0 | 9 10 9 3 -8 23 198 | 601 9 198 3951 -80
MAR-26 10100 C 11 11 10 10 25 | 8 8 7 2 -6 23 19 | 449 7 44 1062 +23
MAR-26 10200 C 8 8 8 8 30 | 7 7 7 1 -5 23 8 | 253 7 38 1520 +22
MAR-26 10300 C 0 0 0 0 0 | 6 6 5 1 -4 24 12 | 480 5 12 420 -7
MAR-26 10400 C 0 0 0 0 0 | 4 5 4 1 -2 25 31 | 239 4 31 1809 +7
MAR-26 10500 C 0 0 0 0 0 | 4 4 4 1 -1 26 10 | 336 4 10 7254 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 195 6 0 2279 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 515 7 0 1274 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 286 3 0 2632 0
MAR-26 10900 C 0 0 0 0 0 | 2 2 2 1 0 31 8 | 178 2 8 108 +8
MAR-26 11000 C 0 0 0 0 0 | 2 2 2 1 0 32 7 | 300 2 7 3195 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 146 2 0 127 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 190 2 0 665 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 181 3 0 95 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 164 2 0 174 0
MAR-26 11500 C 0 0 0 0 0 | 1 1 1 1 0 37 19 | 35 1 19 171 +19
MAR-26 11600 C 0 0 0 0 0 | 1 1 1 1 0 38 80 | 174 1 80 212 +79
MAR-26 11700 C 0 0 0 0 0 | 1 1 1 1 0 39 1 | 135 1 1 372 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 130 5 0 158 0
TOTAL CALL 78 | TOTAL CALL 13934 | TOTAL CALL 14012 113596 +3831
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 | 3 4 3 1 0 52 151 | 38 3 151 263 +151
MAR-26 5900 P 0 0 0 0 0 | 4 4 4 1 0 50 101 | 26 3 101 310 +101
MAR-26 6000 P 0 0 0 0 0 | 5 6 5 1 0 48 12 | 17 3 12 610 +5
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 19 4 0 98 0
MAR-26 6200 P 0 0 0 0 0 | 7 8 7 1 0 44 12 | 43 4 12 80 +7
MAR-26 6300 P 0 0 0 0 0 | 8 8 8 1 0 42 13 | 18 5 13 382 +7
MAR-26 6400 P 0 0 0 0 0 | 8 8 8 1 0 40 1 | 30 5 1 198 +1
MAR-26 6500 P 0 0 0 0 0 | 10 10 10 2 +1 42 10 | 98 7 10 637 +10
MAR-26 6600 P 0 0 0 0 0 | 10 12 10 3 +2 42 28 | 253 8 28 152 +25
MAR-26 6700 P 0 0 0 0 0 | 12 12 12 4 +3 41 4 | 238 8 4 100 0
MAR-26 6800 P 0 0 0 0 0 | 12 14 12 5 +3 40 4 | 310 11 4 274 +3
MAR-26 6900 P 0 0 0 0 0 | 15 15 15 6 +3 39 5 | 250 9 5 553 0
MAR-26 7000 P 0 0 0 0 0 | 12 17 12 7 +3 38 8 | 170 10 8 341 +1
MAR-26 7100 P 0 0 0 0 0 | 16 16 16 9 +4 37 7 | 254 12 7 62 0
MAR-26 7200 P 0 0 0 0 0 | 15 22 15 12 +6 37 105 | 122 13 105 2753 -61
MAR-26 7300 P 15 15 15 15 5 | 17 24 17 14 +7 35 54 | 134 14 59 663 +34
MAR-26 7400 P 15 15 15 15 22 | 19 26 19 18 +9 35 120 | 166 15 142 1486 -3
MAR-26 7500 P 17 17 17 17 1 | 21 31 21 23 +12 34 462 | 530 16 463 1929 +20
MAR-26 7600 P 20 20 20 20 5 | 23 35 23 28 +14 33 115 | 347 18 120 1328 -12
MAR-26 7700 P 0 0 0 0 0 | 27 40 27 36 +19 33 62 | 151 20 62 875 -4
MAR-26 7800 P 0 0 0 0 0 | 31 46 31 44 +22 32 484 | 425 21 484 2765 -72
MAR-26 7900 P 0 0 0 0 0 | 37 52 37 55 +28 31 67 | 395 25 67 2306 +20
MAR-26 8000 P 0 0 0 0 0 | 45 65 42 66 +32 30 911 | 353 29 911 7351 -396
MAR-26 8100 P 0 0 0 0 0 | 51 77 48 81 +41 29 395 | 235 31 395 1577 -204
MAR-26 8200 P 0 0 0 0 0 | 63 96 63 97 +47 28 827 | 790 35 827 6244 +245
MAR-26 8300 P 0 0 0 0 0 | 76 112 72 119 +57 27 1232 | 893 40 1232 2456 -820
MAR-26 8400 P 0 0 0 0 0 | 95 142 88 145 +67 26 612 | 726 47 612 2151 +46
MAR-26 8500 P 85 85 85 85 6 | 120 174 109 176 +80 25 2827 | 1615 57 2833 7476 +2198
MAR-26 8600 P 0 0 0 0 0 | 148 219 137 213 +94 25 2674 | 815 69 2674 6901 +1825
MAR-26 8700 P 0 0 0 0 0 | 188 264 185 257 +110 24 1801 | 839 78 1801 3040 +829
MAR-26 8800 P 192 192 192 192 1 | 232 295 215 311 +128 23 259 | 420 92 260 5045 +160
MAR-26 8900 P 228 228 228 228 1 | 290 358 278 372 +143 23 162 | 358 128 163 10387 +142
MAR-26 9000 P 0 0 0 0 0 | 398 418 398 441 +155 23 2 | 491 124 2 6037 -1
MAR-26 9100 P 0 0 0 0 0 | 450 450 450 517 +168 23 2 | 528 150 2 1269 -2
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 599 +178 23 0 | 578 238 0 3250 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 690 +192 24 0 | 693 280 0 666 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 778 +196 24 0 | 678 244 0 1431 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 868 +201 24 0 | 650 383 0 2508 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 962 +207 24 0 | 782 364 0 54 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1057 +210 24 0 | 639 393 0 49 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1153 +213 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1251 +216 24 0 | 818 733 0 5 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1349 +218 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1448 +219 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1547 +220 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1647 +222 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1746 +222 0 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1846 +223 0 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1946 +223 0 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2046 +224 0 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2146 +224 0 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2246 +224 0 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2346 +225 0 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2446 +225 0 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2546 +225 0 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2646 +225 0 0 | 2086 1951 0 2 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2746 +225 0 0 | 2313 2181 0 11 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2846 +225 0 0 | 2277 2277 0 11 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2946 +225 0 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 3046 +225 0 0 | 2595 2282 0 6 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 3146 +225 0 0 | 0 0 0 0 0
TOTAL PUT 41 | TOTAL PUT 13529 | TOTAL PUT 13570 86092 +4255
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 27582 199688 +8086
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 7000 C 0 0 0 0 0 | 0 0 0 1690 -208 33 0 | 0 0 0 0 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1594 -207 32 0 | 2122 2121 0 2 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1500 -204 32 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1406 -202 31 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1314 -198 31 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1223 -195 30 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1133 -191 30 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1044 -188 29 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 958 -183 28 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 874 -177 28 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 792 -171 27 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 713 -165 27 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 635 -159 26 0 | 0 0 0 0 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 560 -154 25 0 | 0 0 0 0 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 491 -133 25 0 | 0 0 0 1 0
APR-26 8500 C 0 0 0 0 0 | 0 0 0 424 -125 24 0 | 0 0 0 0 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 363 -117 23 0 | 722 721 0 9 0
APR-26 8700 C 0 0 0 0 0 | 325 325 321 310 -106 23 20 | 651 321 20 29 +18
APR-26 8800 C 0 0 0 0 0 | 297 312 272 263 -92 23 12 | 584 272 12 24 +10
APR-26 8900 C 0 0 0 0 0 | 236 239 236 222 -81 23 50 | 616 236 50 93 +28
APR-26 9000 C 0 0 0 0 0 | 212 212 198 188 -68 23 60 | 520 198 60 108 +59
APR-26 9100 C 0 0 0 0 0 | 166 169 166 159 -57 23 257 | 460 166 257 695 +237
APR-26 9200 C 0 0 0 0 0 | 124 141 124 134 -50 23 73 | 475 124 73 83 +23
APR-26 9300 C 0 0 0 0 0 | 105 105 105 112 -43 23 5 | 477 105 5 453 0
APR-26 9400 C 0 0 0 0 0 | 82 82 82 93 -38 23 1 | 411 82 1 34 -1
APR-26 9500 C 0 0 0 0 0 | 82 82 82 76 -34 23 3 | 430 82 3 7 -3
APR-26 9600 C 0 0 0 0 0 | 69 74 67 63 -28 23 9 | 434 67 9 23 +7
APR-26 9700 C 0 0 0 0 0 | 58 62 50 54 -22 24 31 | 315 50 31 44 +5
APR-26 9800 C 0 0 0 0 0 | 49 49 49 44 -19 24 6 | 355 49 6 314 0
APR-26 9900 C 0 0 0 0 0 | 43 43 43 36 -18 24 3 | 315 43 3 464 0
APR-26 10000 C 0 0 0 0 0 | 0 0 0 29 -16 24 0 | 281 45 0 77 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 23 -14 24 0 | 216 35 0 0 0
APR-26 10200 C 0 0 0 0 0 | 24 24 24 18 -13 24 1 | 38 24 1 26 +1
APR-26 10300 C 0 0 0 0 0 | 19 21 19 15 -10 24 24 | 87 19 24 57 0
APR-26 10400 C 0 0 0 0 0 | 19 19 17 12 -8 24 10 | 26 17 10 28 +10
APR-26 10500 C 0 0 0 0 0 | 15 15 15 9 -8 24 5 | 22 15 5 86 -5
APR-26 10600 C 0 0 0 0 0 | 15 15 13 7 -7 24 12 | 26 13 12 158 +7
APR-26 10700 C 0 0 0 0 0 | 0 0 0 6 -5 25 0 | 31 31 0 2 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 14 14 0 1 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 4 -4 25 0 | 60 13 0 33 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 22 10 0 2 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 63 8 0 24 0
APR-26 11300 C 0 0 0 0 0 | 6 6 6 1 -2 24 24 | 6 6 24 24 +24
APR-26 11400 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 16 5 0 16 0
TOTAL CALL 0 | TOTAL CALL 606 | TOTAL CALL 606 2917 +420
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 7000 P 0 0 0 0 0 | 28 35 28 25 +12 33 64 | 35 25 64 134 +51
APR-26 7100 P 0 0 0 0 0 | 31 39 31 29 +14 32 24 | 46 23 24 440 +22
APR-26 7200 P 0 0 0 0 0 | 36 36 36 35 +16 32 3 | 44 34 3 149 -3
APR-26 7300 P 0 0 0 0 0 | 0 0 0 42 +19 32 0 | 40 31 0 96 0
APR-26 7400 P 0 0 0 0 0 | 46 53 46 49 +22 31 150 | 59 34 150 567 +100
APR-26 7500 P 0 0 0 0 0 | 60 60 60 58 +25 30 311 | 60 38 311 314 +139
APR-26 7600 P 0 0 0 0 0 | 0 0 0 69 +30 30 0 | 52 40 0 306 0
APR-26 7700 P 0 0 0 0 0 | 66 76 66 76 +29 29 6 | 76 44 6 585 +1
APR-26 7800 P 0 0 0 0 0 | 78 83 74 90 +34 28 169 | 85 48 169 335 +150
APR-26 7900 P 0 0 0 0 0 | 87 91 87 105 +41 27 27 | 91 64 27 86 -1
APR-26 8000 P 0 0 0 0 0 | 98 109 98 122 +47 27 567 | 109 71 567 760 +520
APR-26 8100 P 0 0 0 0 0 | 107 127 107 142 +53 26 69 | 127 84 69 112 +18
APR-26 8200 P 0 0 0 0 0 | 125 136 124 165 +60 26 53 | 137 97 53 773 +45
APR-26 8300 P 0 0 0 0 0 | 158 158 157 191 +67 25 18 | 158 93 18 101 0
APR-26 8400 P 0 0 0 0 0 | 188 188 188 221 +76 24 11 | 188 115 11 1163 +9
APR-26 8500 P 0 0 0 0 0 | 221 238 221 255 +85 24 263 | 238 122 263 285 +102
APR-26 8600 P 0 0 0 0 0 | 233 260 233 295 +97 23 48 | 260 107 48 342 +29
APR-26 8700 P 0 0 0 0 0 | 304 304 304 343 +112 23 18 | 304 197 18 572 +7
APR-26 8800 P 0 0 0 0 0 | 0 0 0 395 +124 23 0 | 307 190 0 293 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 454 +135 23 0 | 356 198 0 79 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 518 +146 23 0 | 413 194 0 478 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 588 +156 23 0 | 386 222 0 530 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 662 +164 23 0 | 500 286 0 2023 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 749 +181 24 0 | 432 275 0 37 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 829 +185 24 0 | 397 330 0 14 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 913 +186 24 0 | 393 362 0 8 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 999 +191 24 0 | 409 407 0 4 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 1087 +195 24 0 | 0 0 0 0 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 1177 +198 24 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 1269 +201 24 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1362 +204 24 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1456 +206 24 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1552 +208 24 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1648 +210 24 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1745 +211 24 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1843 +213 24 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1941 +214 24 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 2039 +214 24 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 2138 +215 24 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 2237 +216 24 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 2337 +217 25 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2436 +217 24 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2536 +218 25 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2635 +218 24 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2735 +219 25 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 2835 +219 26 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 2935 +219 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1801 | TOTAL PUT 1801 10586 +1189
| MONTH PUT/CALL RATIO 2.97
| MONTH TOTAL 2407 13503 +1609
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 7000 C 0 0 0 0 0 | 0 0 0 1693 -207 30 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1600 -205 30 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1508 -202 29 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1417 -200 29 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1328 -196 29 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1240 -192 28 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1154 -188 28 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1070 -183 27 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 988 -178 27 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 908 -173 26 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 830 -167 26 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 755 -161 26 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 679 -158 25 0 | 0 0 0 0 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 610 -151 24 0 | 0 0 0 0 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 544 -129 24 0 | 0 0 0 0 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 483 -120 24 0 | 0 0 0 0 0
MAY-26 8600 C 0 0 0 0 0 | 0 0 0 425 -112 23 0 | 0 0 0 0 0
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 374 -103 23 0 | 0 0 0 0 0
MAY-26 8800 C 0 0 0 0 0 | 0 0 0 328 -92 23 0 | 0 0 0 0 0
MAY-26 8900 C 0 0 0 0 0 | 0 0 0 285 -83 23 0 | 0 0 0 0 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 248 -76 23 0 | 0 0 0 0 0
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 217 -65 23 0 | 0 0 0 0 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 189 -57 23 0 | 0 0 0 0 0
MAY-26 9300 C 0 0 0 0 0 | 161 161 161 165 -50 23 6 | 439 161 6 10 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 143 -45 23 0 | 394 187 0 22 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 124 -40 23 0 | 0 0 0 0 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 107 -35 23 0 | 156 154 0 10 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 92 -31 23 0 | 136 135 0 130 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 79 -27 23 0 | 118 111 0 16 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 69 -24 24 0 | 106 97 0 15 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 61 -20 24 0 | 92 85 0 16 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 53 -18 24 0 | 80 74 0 18 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 45 -16 24 0 | 70 64 0 11 0
MAY-26 10300 C 0 0 0 0 0 | 44 44 44 38 -14 24 1 | 57 44 1 11 +1
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 33 -12 24 0 | 51 50 0 10 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 28 -10 25 0 | 44 41 0 11 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 23 -9 24 0 | 39 39 0 10 0
MAY-26 10700 C 0 0 0 0 0 | 27 27 27 19 -9 24 1 | 77 27 1 56 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 16 -7 24 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 14 -5 25 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 12 -4 25 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 10 -4 25 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 8 -4 25 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 7 -3 25 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 346 +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
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 44 +18 31 0 | 41 41 0 25 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 51 +20 30 0 | 39 39 0 10 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 60 +24 30 0 | 0 0 0 0 0
MAY-26 7300 P 0 0 0 0 0 | 66 66 66 69 +26 29 100 | 73 53 100 500 +100
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 81 +31 29 0 | 73 69 0 54 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 92 +33 28 0 | 76 73 0 184 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 104 +35 28 0 | 81 80 0 44 0
MAY-26 7700 P 0 0 0 0 0 | 102 102 102 117 +36 27 50 | 108 76 50 225 0
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 134 +43 27 0 | 0 0 0 1 0
MAY-26 7900 P 0 0 0 0 0 | 137 144 124 153 +50 26 674 | 144 124 674 675 +674
MAY-26 8000 P 0 0 0 0 0 | 0 0 0 174 +55 26 0 | 0 0 0 2 0
MAY-26 8100 P 0 0 0 0 0 | 169 169 169 199 +62 25 50 | 169 107 50 300 +50
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 225 +68 25 0 | 0 0 0 3 0
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 255 +75 24 0 | 0 0 0 1 0
MAY-26 8400 P 0 0 0 0 0 | 230 290 230 288 +82 24 60 | 290 230 60 63 +60
MAY-26 8500 P 0 0 0 0 0 | 0 0 0 324 +89 23 0 | 0 0 0 3 0
MAY-26 8600 P 0 0 0 0 0 | 0 0 0 368 +101 23 0 | 0 0 0 1 0
MAY-26 8700 P 0 0 0 0 0 | 0 0 0 417 +111 23 0 | 267 266 0 5 0
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 470 +120 22 0 | 381 300 0 319 0
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 528 +129 22 0 | 429 349 0 31 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 591 +138 22 0 | 0 0 0 0 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 658 +146 22 0 | 0 0 0 0 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 729 +153 22 0 | 389 389 0 10 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 820 +176 23 0 | 440 440 0 10 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 898 +182 23 0 | 463 463 0 4 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 978 +184 24 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 1061 +190 24 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 1145 +193 24 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1232 +198 24 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1320 +201 24 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1410 +204 24 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1501 +207 24 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1594 +210 24 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1687 +211 24 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1782 +214 24 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1877 +215 24 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1973 +217 24 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 2069 +217 24 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2166 +218 24 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2264 +220 25 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2362 +221 25 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2460 +221 25 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2558 +221 25 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2657 +222 25 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2756 +223 25 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2855 +223 25 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2954 +223 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 934 | TOTAL PUT 934 2470 +884
| MONTH PUT/CALL RATIO 116.75
| MONTH TOTAL 942 2816 +885
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 4716 -219 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4616 -219 0 0 | 0 0 0 500 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4516 -219 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4416 -219 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4316 -219 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4216 -219 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4117 -218 40 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4017 -218 39 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3917 -218 37 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3817 -218 36 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3718 -218 37 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3618 -218 36 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3419 -217 35 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3221 -216 35 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3023 -215 34 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2826 -214 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2630 -212 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2436 -209 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2243 -207 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2053 -203 30 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1959 -201 30 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1866 -198 30 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1774 -195 29 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1683 -192 29 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1593 -189 28 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1504 -186 28 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1416 -183 28 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1330 -179 27 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1246 -175 27 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1163 -171 27 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1082 -166 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1003 -162 26 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 927 -156 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 853 -150 25 0 | 1204 1204 0 1 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 781 -145 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 708 -143 24 0 | 918 918 0 1 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 643 -136 24 0 | 1051 1051 0 1 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 581 -121 24 0 | 0 0 0 401 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 523 -113 23 0 | 826 826 0 1 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 468 -107 23 0 | 762 762 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 418 -100 23 0 | 0 0 0 1 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 373 -87 23 0 | 460 446 0 64 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 333 -81 23 0 | 568 399 0 34 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 296 -69 23 0 | 617 365 0 607 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 263 -67 23 0 | 543 442 0 802 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 234 -60 23 0 | 599 318 0 2734 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 208 -54 23 0 | 747 379 0 457 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 184 -50 23 0 | 793 389 0 2784 0
JUN-26 9500 C 0 0 0 0 0 | 166 166 166 163 -45 23 122 | 670 166 122 138 +107
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 144 -41 23 0 | 607 452 0 1900 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 128 -36 23 0 | 799 212 0 2169 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 114 -32 23 0 | 543 384 0 21 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 101 -29 23 0 | 612 356 0 244 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 90 -25 24 0 | 373 116 0 5570 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 78 -25 24 0 | 431 100 0 43 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 68 -24 24 0 | 510 183 0 2996 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 59 -23 24 0 | 474 82 0 186 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 51 -22 24 0 | 278 98 0 5813 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 43 -21 23 0 | 419 86 0 969 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 37 -19 23 0 | 390 55 0 233 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 32 -16 24 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 38 38 38 27 -15 23 7 | 160 38 7 942 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 24 -13 24 0 | 111 111 0 10 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 20 -12 24 0 | 57 57 0 402 0
JUN-26 11100 C 0 0 0 0 0 | 28 28 28 17 -11 24 7 | 102 28 7 5 -7
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 15 -10 24 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 13 -9 24 0 | 191 72 0 32 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 11 -8 24 0 | 178 62 0 38 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 9 -8 24 0 | 196 76 0 322 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 8 -6 24 0 | 145 143 0 10 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 7 -6 24 0 | 229 50 0 48 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 6 -5 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 147 39 0 1603 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 3 -4 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 116 116 0 680 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 20 20 0 2 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 15 15 0 3240 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 71 15 0 39 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 17 9 0 8 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 19 10 0 16 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 14 11 0 6 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 11 11 0 2 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 5 5 0 2 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 13 4 0 14 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 30 3 0 24 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 44 2 0 91 0
TOTAL CALL 0 | TOTAL CALL 136 | TOTAL CALL 136 36376 +100
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 48 0 | 15 9 0 29 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 13 8 0 518 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 12 8 0 34 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 15 10 0 24 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 16 9 0 16 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 16 10 0 18 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 16 10 0 34 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 18 14 0 10 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 124 11 0 17 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 16 16 0 5 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 5 +3 35 0 | 42 42 0 48 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 7 +4 34 0 | 29 21 0 5 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 10 +5 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 14 +7 32 0 | 104 27 0 344 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 20 +10 32 0 | 47 47 0 14 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 27 +12 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 53 53 53 37 +16 30 2 | 220 42 2 126 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 43 +18 30 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 50 +21 30 0 | 260 48 0 257 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 58 +24 29 0 | 280 48 0 218 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 69 +29 29 0 | 226 225 0 540 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 79 +32 29 0 | 253 252 0 301 0
JUN-26 7200 P 0 0 0 0 0 | 86 86 86 90 +33 28 50 | 167 70 50 450 +50
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 103 +37 28 0 | 145 80 0 1598 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 117 +41 28 0 | 227 123 0 685 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 130 +42 27 0 | 249 82 0 255 0
JUN-26 7600 P 0 0 0 0 0 | 128 128 128 145 +43 26 50 | 270 103 50 671 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 161 +44 26 0 | 213 101 0 51 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 182 +52 25 0 | 182 105 0 470 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 205 +60 25 0 | 260 124 0 9 0
JUN-26 8000 P 0 0 0 0 0 | 205 205 189 230 +67 25 100 | 524 125 100 9726 +96
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 257 +72 24 0 | 230 145 0 717 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 287 +77 24 0 | 439 180 0 2489 0
JUN-26 8300 P 0 0 0 0 0 | 312 323 305 320 +83 23 181 | 401 193 181 691 +135
JUN-26 8400 P 0 0 0 0 0 | 334 362 326 359 +93 23 348 | 517 209 348 1606 +241
JUN-26 8500 P 0 0 0 0 0 | 367 387 356 401 +102 23 129 | 559 187 129 5092 +26
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 448 +109 23 0 | 609 242 0 5705 -6
JUN-26 8700 P 0 0 0 0 0 | 429 429 429 498 +116 23 5 | 533 233 5 664 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 554 +125 23 0 | 429 289 0 582 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 612 +132 22 0 | 449 441 0 330 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 676 +140 22 0 | 668 317 0 2334 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 743 +147 22 0 | 709 474 0 316 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 813 +152 22 0 | 595 481 0 1348 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 898 +170 23 0 | 722 722 0 469 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 973 +174 23 0 | 734 551 0 2150 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1051 +171 23 0 | 754 537 0 328 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1131 +175 23 0 | 882 882 0 5 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1214 +180 23 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1298 +183 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1384 +186 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1471 +189 23 0 | 0 0 0 140 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1560 +191 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1650 +194 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1741 +196 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1834 +198 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1927 +200 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2021 +201 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2116 +203 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2211 +204 23 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2308 +206 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2404 +207 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2501 +208 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2599 +209 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2697 +210 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2795 +211 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2893 +211 24 0 | 2391 2389 0 2 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2992 +213 24 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3091 +213 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3190 +214 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3388 +215 24 0 | 0 0 0 500 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3587 +215 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3786 +216 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3985 +216 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4185 +217 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4385 +218 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4585 +218 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4784 +218 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4984 +218 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5184 +218 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5384 +218 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5584 +218 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5784 +219 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5984 +219 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6184 +219 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6384 +219 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 865 | TOTAL PUT 865 42491 +542
| MONTH PUT/CALL RATIO 6.36
| MONTH TOTAL 1001 78867 +642
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 2627 -215 29 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1727 -194 27 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1643 -191 27 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1561 -188 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1481 -183 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1402 -180 26 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1325 -175 26 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1249 -171 26 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1176 -166 25 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1104 -162 25 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1035 -157 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 968 -151 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 902 -147 24 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 836 -144 24 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 777 -137 24 0 | 0 0 0 180 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 721 -119 24 0 | 0 0 0 1 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 665 -114 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 616 -107 23 0 | 930 930 0 1 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 566 -103 23 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 524 -87 23 200 | 0 0 200 201 +200
SEP-26 8900 C 0 0 0 0 0 | 488 489 485 483 -83 23 30 | 489 485 30 30 +30
SEP-26 9000 C 0 0 0 0 0 | 447 447 447 444 -80 23 10 | 447 447 10 1060 +10
SEP-26 9100 C 0 0 0 0 0 | 414 414 414 407 -76 23 15 | 619 414 15 287 0
SEP-26 9200 C 0 0 0 0 0 | 382 382 382 376 -68 23 100 | 702 382 100 1548 +100
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 346 -63 23 0 | 718 716 0 1657 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 317 -59 23 0 | 744 680 0 1425 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 290 -57 23 0 | 707 497 0 755 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 269 -51 23 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 247 -47 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 226 -46 23 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 208 -42 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 192 -38 24 0 | 0 0 0 722 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 176 -35 24 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 164 -31 24 0 | 325 325 0 29 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 152 -29 24 0 | 530 530 0 2 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 139 -30 24 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 123 -31 24 0 | 342 220 0 940 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 112 -29 24 0 | 215 213 0 23 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 102 -23 24 0 | 370 237 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 93 -21 24 0 | 299 299 0 801 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 84 -20 24 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 77 -17 24 0 | 170 169 0 605 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 70 -16 24 0 | 159 158 0 5 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 63 -15 24 0 | 149 147 0 92 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 57 -14 24 0 | 140 137 0 99 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 52 -13 24 0 | 154 128 0 143 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 47 -12 24 0 | 162 130 0 3 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 43 -10 24 0 | 153 122 0 17 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 39 -10 24 0 | 116 112 0 255 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 35 -9 24 0 | 140 54 0 1331 0
TOTAL CALL 0 | TOTAL CALL 355 | TOTAL CALL 355 12237 +340
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 0 0 0 0 0 | 0 0 0 39 +9 29 0 | 70 57 0 128 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 139 +30 27 100 | 146 121 100 800 -100
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 160 +38 27 0 | 133 133 0 205 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 178 +41 27 0 | 177 156 0 955 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 198 +41 27 0 | 218 130 0 1373 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 215 +40 26 0 | 195 185 0 151 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 236 +46 26 0 | 214 160 0 700 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 258 +51 25 0 | 232 211 0 746 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 280 +53 25 0 | 290 206 0 616 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 308 +61 25 0 | 295 223 0 227 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 336 +65 24 0 | 226 226 0 12 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 368 +70 24 0 | 247 247 0 4 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 403 +77 24 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 440 +83 24 0 | 386 310 0 3498 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 480 +87 23 0 | 478 291 0 4660 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 525 +96 23 0 | 384 287 0 1005 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 570 +100 23 0 | 507 311 0 2075 0
SEP-26 8600 P 0 0 0 0 0 | 603 609 603 620 +107 23 40 | 609 503 40 66 +40
SEP-26 8700 P 0 0 0 0 0 | 631 631 631 672 +111 23 1 | 631 497 1 577 +1
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 729 +118 23 0 | 701 546 0 55 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 789 +127 23 0 | 749 574 0 103 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 850 +131 23 0 | 798 552 0 291 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 914 +137 23 0 | 835 690 0 942 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 981 +141 23 0 | 670 669 0 1468 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1065 +160 23 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1137 +165 23 0 | 0 0 0 272 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1211 +167 23 0 | 863 723 0 424 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1287 +171 24 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1364 +174 24 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1443 +178 24 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1524 +181 24 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1606 +185 24 0 | 1057 1057 0 1 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1689 +187 24 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1774 +190 24 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1860 +193 24 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1947 +195 24 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2035 +197 24 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2124 +199 24 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2214 +201 24 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2305 +203 24 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2396 +204 24 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2489 +207 24 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2582 +208 24 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2675 +209 24 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2769 +210 24 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2864 +211 24 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2959 +212 24 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3055 +214 24 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3151 +214 24 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3247 +215 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 141 | TOTAL PUT 141 23061 -59
| MONTH PUT/CALL RATIO 0.39
| MONTH TOTAL 496 35298 +281
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 4710 -223 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4610 -223 31 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4511 -223 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4412 -222 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4313 -222 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4214 -221 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4115 -221 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4016 -221 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3918 -220 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3820 -219 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3722 -219 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3625 -218 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3431 -216 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3240 -213 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3050 -211 29 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2863 -208 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2678 -205 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2498 -200 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2320 -196 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2148 -191 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1979 -186 27 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1817 -179 26 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1737 -177 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1659 -174 26 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1583 -170 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1508 -167 26 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1435 -163 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1363 -160 25 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1294 -155 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1226 -152 25 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1159 -149 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1095 -144 24 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1033 -140 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 970 -138 24 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 913 -133 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 859 -116 24 0 | 1795 540 0 7 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 806 -110 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 753 -109 23 0 | 0 0 0 0 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 704 -106 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 660 -98 23 0 | 801 801 0 7 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 618 -93 23 0 | 884 829 0 24 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 577 -93 23 0 | 1190 748 0 1304 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 539 -86 23 0 | 0 0 0 350 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 510 -75 23 0 | 831 724 0 1739 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 475 -75 23 0 | 871 651 0 150 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 445 -71 23 0 | 1020 880 0 0 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 415 -67 23 0 | 864 627 0 550 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 389 -61 23 0 | 0 0 0 1500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 362 -60 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 338 -56 23 0 | 545 542 0 69 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 316 -53 23 0 | 700 494 0 13 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 295 -51 23 0 | 616 616 0 422 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 275 -48 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 261 -42 24 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 245 -39 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 227 -34 24 0 | 0 0 0 900 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 212 -34 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 192 -37 24 0 | 393 303 0 1 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 178 -39 24 0 | 306 306 0 1 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 166 -29 24 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 154 -27 24 0 | 267 267 0 5 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 142 -26 24 0 | 0 0 0 330 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 132 -24 24 0 | 262 248 0 13 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 122 -22 24 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 113 -21 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 104 -20 24 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 97 -18 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 89 -17 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 76 -15 24 0 | 0 0 0 654 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 65 -12 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 55 -11 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 47 -9 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 40 -8 24 0 | 103 90 0 771 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 34 -6 24 0 | 56 56 0 1 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 29 -5 24 0 | 97 97 0 1 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 24 -5 24 0 | 111 73 0 19 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 21 -4 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 17 -4 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 15 -3 24 0 | 85 85 0 5 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12 -3 24 0 | 146 51 0 7 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 64 64 0 5 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 50 28 0 30 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 8879 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 30 23 0 15 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 29 23 0 12 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 4 +3 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 5 +3 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 6 +3 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 7 +3 31 0 | 39 37 0 7 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 8 +3 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 10 +4 30 0 | 49 39 0 10 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 12 +5 30 0 | 45 44 0 14 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 14 +5 30 0 | 42 30 0 4 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 17 +6 30 0 | 54 49 0 13 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 23 +8 29 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 32 +11 29 0 | 66 59 0 70 0
DEC-26 5600 P 0 0 0 0 0 | 78 79 78 42 +13 29 2 | 155 78 2 9 +2
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 55 +16 28 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 103 103 103 70 +19 28 1 | 560 101 1 9 +1
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 90 +24 28 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 112 +28 27 0 | 260 260 0 1400 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 140 +33 27 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 171 +38 27 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 209 +45 26 0 | 777 190 0 1055 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 229 +47 26 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 259 +58 26 0 | 365 219 0 704 0
DEC-26 7300 P 0 0 0 0 0 | 276 282 276 282 +61 26 14 | 282 276 14 736 +14
DEC-26 7400 P 0 0 0 0 0 | 290 303 290 303 +53 26 21 | 303 246 21 627 +21
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 323 +51 25 0 | 290 237 0 556 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 348 +55 25 0 | 284 256 0 1080 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 376 +59 25 0 | 286 286 0 6 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 406 +63 24 0 | 308 299 0 92 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 442 +72 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 476 +75 24 500 | 426 349 500 1039 +400
DEC-26 8100 P 0 0 0 0 0 | 508 508 508 512 +79 24 1 | 508 387 1 115 +1
DEC-26 8200 P 0 0 0 0 0 | 548 548 548 554 +83 24 1 | 548 411 1 706 +1
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 597 +89 24 0 | 498 348 0 9 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 644 +96 24 0 | 533 478 0 721 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 690 +99 23 0 | 568 492 0 14 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 740 +104 23 0 | 460 430 0 401 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 793 +109 23 0 | 598 525 0 291 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 847 +112 23 0 | 652 638 0 692 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 908 +120 23 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 968 +125 23 0 | 824 699 0 1410 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1032 +133 23 0 | 854 751 0 871 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1096 +136 23 0 | 806 806 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1173 +150 23 0 | 833 831 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1242 +154 23 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1313 +156 24 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1385 +159 24 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1459 +163 24 0 | 1317 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1534 +166 24 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1611 +170 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1689 +173 24 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1769 +176 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1850 +179 24 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1932 +182 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2015 +185 24 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2099 +187 24 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2184 +189 24 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2270 +191 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2358 +195 24 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2446 +197 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2534 +198 24 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2624 +200 24 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2714 +202 24 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2805 +203 24 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2896 +204 24 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2989 +206 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3081 +207 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3268 +209 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3457 +212 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3647 +213 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3839 +215 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4032 +216 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4226 +218 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4421 +219 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4616 +219 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4813 +220 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5009 +220 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5207 +221 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5404 +221 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5603 +223 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5801 +222 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6000 +223 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6198 +223 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6397 +223 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 540 | TOTAL PUT 540 15601 +440
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 540 24480 +440
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-27 7000 C 0 0 0 0 0 | 0 0 0 1917 -159 26 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1841 -156 26 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1766 -152 25 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1692 -149 25 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1620 -145 25 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1549 -142 25 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1480 -137 25 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1413 -132 25 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1347 -128 25 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1283 -123 24 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1220 -119 24 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 1159 -114 24 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 1133 -75 25 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 1075 -71 25 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 1017 -100 25 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 962 -94 24 0 | 0 0 0 0 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 876 -120 23 0 | 0 0 0 0 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 833 -91 23 0 | 0 0 0 0 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 788 -90 23 0 | 0 0 0 0 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 741 -89 23 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 699 -86 23 0 | 0 0 0 0 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 665 -77 23 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 623 -78 23 0 | 0 0 0 0 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 589 -73 23 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 555 -69 23 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 526 -64 23 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 496 -62 23 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 467 -59 23 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 441 -55 23 0 | 0 0 0 0 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 416 -52 23 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 392 -53 23 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 371 -49 23 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 338 -58 23 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 316 -58 23 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 296 -57 23 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 276 -47 23 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 258 -46 23 0 | 0 0 0 0 0
MAR-27 10700 C - - - - - | 0 0 0 241 - 23 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
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 262 +12 26 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 286 +15 26 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 311 +19 25 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 334 +19 25 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 359 +30 25 0 | 0 0 0 0 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 385 +31 25 0 | 0 0 0 0 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 415 +35 25 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 444 +37 24 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 478 +43 24 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 513 +47 24 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 553 +56 24 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 593 +63 24 0 | 0 0 0 0 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 633 +68 24 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 677 +76 24 0 | 0 0 0 0 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 723 +84 23 0 | 0 0 0 0 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 771 +93 23 0 | 0 0 0 0 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 821 +102 23 0 | 0 0 0 0 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 874 +112 23 0 | 0 0 0 0 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 930 +120 23 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 975 +113 23 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1048 +131 23 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1109 +134 23 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1174 +141 23 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1237 +144 23 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1303 +147 23 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1370 +112 23 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1439 +114 23 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1510 +116 23 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1581 +116 23 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1655 +118 23 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1729 +118 23 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1805 +120 23 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1883 +122 23 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1961 +122 23 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2041 +124 23 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2121 +124 23 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2203 +125 23 0 | 0 0 0 0 0
MAR-27 10700 P - - - - - | 0 0 0 2286 - 23 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
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3312 -216 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3132 -213 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2954 -211 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2780 -208 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2610 -204 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2444 -200 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2282 -196 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2125 -192 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1973 -186 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1826 -180 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1684 -174 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1527 -189 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1396 -149 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1274 -140 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1160 -132 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1054 -124 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 957 -115 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 867 -107 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 780 -105 23 0 | 917 917 0 5 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 709 -94 23 0 | 832 832 0 5 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 640 -88 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 579 -81 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 525 -71 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 476 -64 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 431 -59 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 391 -54 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 354 -49 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 320 -45 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 289 -42 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 262 -38 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 237 -36 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 215 -34 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 194 -33 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 176 -31 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 160 -28 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 148 -24 25 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 133 -25 25 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 124 -19 25 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 112 -18 25 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 102 -15 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 92 -14 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 83 -13 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 76 -11 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 69 -10 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 62 -10 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 56 -9 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 51 -8 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 47 -7 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 42 -7 25 0 | 161 133 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 112 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 85 +9 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 105 +12 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 128 +14 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 155 +17 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 186 +21 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 221 +25 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 256 +32 27 0 | 240 240 0 4 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 295 +38 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 336 +40 26 0 | 255 255 0 1 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 384 +42 25 0 | 346 346 0 1 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 441 +49 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 503 +55 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 573 +64 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 651 +76 24 0 | 615 615 0 5 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 737 +88 24 0 | 692 626 0 15 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 829 +96 24 0 | 723 704 0 10 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 932 +104 24 0 | 803 789 0 10 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1042 +112 23 0 | 881 881 0 5 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1159 +119 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1287 +129 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1419 +136 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1558 +142 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1702 +148 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1851 +153 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2006 +159 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2165 +164 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2334 +172 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2500 +177 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2668 +181 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2840 +185 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3014 +189 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3190 +191 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3369 +194 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3550 +197 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3733 +200 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3917 +201 25 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4103 +204 25 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4291 +206 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4479 +207 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4669 +209 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4859 +210 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5051 +212 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5243 +212 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5437 +214 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5630 +214 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5825 +216 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6020 +217 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6215 +217 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6411 +218 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 51 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 163 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 4710 -221 26 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4613 -219 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4515 -219 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4418 -218 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4322 -217 26 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4225 -217 26 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4130 -215 26 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4035 -214 26 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3940 -213 26 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3847 -211 26 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3753 -211 26 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3661 -209 26 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3479 -205 25 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3300 -202 25 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3124 -199 25 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2953 -195 25 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2787 -190 25 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2624 -187 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2467 -182 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2315 -178 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2169 -172 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2027 -169 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1892 -163 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1762 -159 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1647 -145 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1525 -146 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1411 -140 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1303 -134 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1203 -127 24 0 | 1465 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1110 -119 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1023 -113 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 943 -106 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 868 -100 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 800 -94 23 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 736 -89 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 669 -92 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 613 -87 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 561 -82 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 514 -76 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 469 -72 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 429 -67 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 391 -63 23 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 357 -58 23 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 325 -54 23 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 296 -50 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 269 -47 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 244 -44 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 222 -40 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 202 -37 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 183 -34 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 166 -32 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 150 -30 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 136 -27 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 123 -25 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 111 -23 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 101 -21 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 91 -19 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 82 -18 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 74 -17 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 67 -15 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 60 -14 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 54 -13 23 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 10 +3 26 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 13 +5 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 15 +5 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 18 +6 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 22 +7 26 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 25 +7 26 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 30 +9 26 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 35 +10 26 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 40 +11 26 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 47 +13 26 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 53 +13 26 0 | 107 107 0 4 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 61 +15 26 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 79 +19 25 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 100 +22 25 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 124 +25 25 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 153 +29 25 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 187 +34 25 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 224 +37 25 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 267 +42 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 315 +46 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 369 +52 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 427 +55 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 492 +61 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 562 +65 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 656 +88 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 735 +77 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 820 +84 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 913 +91 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 999 +84 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1103 +89 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1218 +97 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1338 +104 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1464 +111 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1594 +115 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1729 +119 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1869 +122 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2013 +137 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2161 +142 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2314 +148 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2469 +152 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2629 +157 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2791 +161 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2957 +166 23 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3125 +170 23 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3296 +174 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3469 +177 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3644 +180 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3822 +184 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4002 +187 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4183 +190 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4366 +192 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4550 +194 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4736 +197 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4923 +199 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5111 +201 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5301 +203 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5491 +205 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5682 +206 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5874 +207 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6067 +209 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6260 +210 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6454 +211 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 155 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 2234 -185 26 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2097 -181 26 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1963 -178 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1834 -174 25 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1709 -169 25 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1588 -164 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1472 -159 24 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1359 -154 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1252 -148 23 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1151 -140 23 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1056 -134 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 965 -128 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 879 -122 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 798 -116 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 721 -110 21 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 649 -103 21 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 581 -98 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 518 -91 20 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 460 -85 20 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 405 -79 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 356 -72 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 310 -67 19 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 268 -61 19 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 231 -55 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 0 619 +39 26 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 682 +43 26 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 748 +46 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 819 +50 25 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 894 +55 25 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 973 +60 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 1057 +65 24 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1144 +70 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1237 +76 23 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1336 +84 23 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1441 +90 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1550 +96 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1664 +102 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1783 +108 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1906 +114 21 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2034 +121 21 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2166 +126 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2303 +133 20 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2445 +139 20 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2590 +145 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2741 +152 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2895 +157 19 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3053 +163 19 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3216 +169 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 4812 -219 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4723 -218 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4633 -218 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4544 -218 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4456 -217 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4369 -216 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4282 -215 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4196 -214 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4110 -214 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4025 -213 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3941 -212 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3857 -211 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3692 -209 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3530 -207 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3370 -205 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3214 -202 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3060 -200 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2910 -197 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2762 -195 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2618 -192 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2478 -188 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2340 -185 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2207 -181 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2076 -178 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1950 -173 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1826 -170 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1707 -165 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1591 -161 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1480 -155 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1372 -151 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1272 -142 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1176 -136 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1084 -131 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 996 -126 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 912 -121 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 833 -115 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 757 -110 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 686 -104 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 619 -98 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 556 -92 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 497 -87 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 443 -80 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 392 -75 19 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 345 -69 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 302 -63 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 262 -59 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 105 +5 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 116 +6 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 126 +6 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 137 +6 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 149 +7 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 162 +8 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 175 +9 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 189 +10 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 203 +10 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 218 +11 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 234 +12 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 250 +13 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 285 +15 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 323 +17 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 363 +19 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 407 +22 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 453 +24 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 503 +27 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 555 +29 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 611 +32 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 671 +36 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 733 +39 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 800 +43 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 869 +46 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 943 +51 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1019 +54 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1100 +59 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1184 +63 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1273 +69 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1365 +73 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1465 +82 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1569 +88 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1677 +93 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1789 +98 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1905 +103 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2026 +109 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2150 +114 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2279 +120 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2412 +126 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2549 +132 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2690 +137 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2836 +144 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2985 +149 19 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3138 +155 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3295 +161 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3455 +165 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4294 -212 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4213 -211 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4133 -210 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4053 -209 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3974 -208 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3818 -206 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3664 -205 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3513 -203 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3365 -200 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3219 -198 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3076 -195 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2936 -192 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2798 -190 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2663 -187 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2531 -184 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2402 -181 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2276 -177 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2152 -174 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2032 -170 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1915 -166 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1801 -162 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1690 -158 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1582 -154 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1481 -146 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1384 -142 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1291 -136 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1200 -132 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1113 -128 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1030 -123 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 950 -118 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 874 -113 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 801 -108 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 732 -103 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 667 -97 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 604 -92 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 546 -87 19 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 491 -81 19 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 439 -77 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 391 -71 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 304 +11 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 323 +12 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 343 +13 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 363 +14 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 384 +15 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 428 +17 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 474 +18 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 523 +20 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 575 +23 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 629 +25 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 686 +28 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 746 +31 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 808 +33 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 873 +36 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 941 +39 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1012 +42 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1086 +46 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1162 +49 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1242 +53 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1325 +57 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1411 +61 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1500 +65 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1592 +69 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1691 +77 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1794 +81 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1901 +87 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2010 +91 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2123 +95 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2240 +100 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2360 +105 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2484 +110 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2611 +115 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2742 +120 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2877 +126 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3014 +131 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3156 +136 19 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3301 +142 19 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3449 +146 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3601 +152 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2957 -190 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2826 -188 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2698 -185 26 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2572 -182 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2449 -179 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2328 -176 25 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2210 -172 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2094 -169 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1981 -165 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1870 -162 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1763 -158 23 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1662 -150 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1564 -146 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1469 -142 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1377 -138 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1289 -133 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1203 -128 21 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1120 -124 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1040 -120 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 963 -115 20 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 889 -111 20 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 819 -106 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 752 -101 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 687 -97 19 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 626 -92 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 568 -87 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 514 -82 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 986 +33 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1055 +35 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1127 +38 26 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1201 +41 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1278 +44 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1357 +47 25 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1439 +51 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1523 +54 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1610 +58 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1699 +61 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1792 +65 23 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1891 +73 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1993 +77 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2098 +81 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2206 +85 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2318 +90 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2432 +95 21 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2549 +99 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2669 +103 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2792 +108 20 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2918 +112 20 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3048 +117 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3181 +122 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3316 +126 19 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3455 +131 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3597 +136 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3743 +141 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.18
MARKET TOTAL 32968 354970 +11943
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED