HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-26 8900 1510 79 24 95 73 54862 -13
C MAR-26 8700 1087 151 24 185 138 1055 -21
C MAR-26 9100 974 38 24 48 36 2062 -8
P MAR-26 8500 674 126 25 128 94 5068 +20
P MAR-26 8000 531 37 31 35 27 6078 +8
C MAR-26 9000 468 55 23 69 52 7099 -11
P MAR-26 7800 436 23 34 24 19 2598 +7
P MAR-26 8600 371 163 24 161 127 6973 +24
P MAR-26 8400 356 99 26 92 71 2950 +18
P MAR-26 8700 328 211 23 205 166 2888 +30
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 MAR 2026, THURSDAY 13 MAR 2026, FRIDAY
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 2836 -54 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2736 -54 0 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2636 -54 0 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2536 -54 0 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2436 -54 0 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2337 -53 54 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2237 -53 52 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2137 -53 49 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2037 -53 47 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1938 -53 48 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1838 -53 45 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1738 -53 43 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1639 -53 43 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1540 -52 42 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1441 -52 40 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1343 -51 40 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1244 -51 38 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1147 -50 37 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1050 -49 36 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 954 -48 35 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 859 -47 34 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 765 -46 32 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 674 -44 31 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 586 -41 30 0 | 1458 436 0 201 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 498 -43 29 0 | 856 390 0 227 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 413 -40 27 0 | 493 303 0 221 0
MAR-26 8400 C 0 0 0 0 0 | 440 440 440 340 -32 27 1 | 467 229 1 1841 -1
MAR-26 8500 C 0 0 0 0 0 | 307 307 270 270 -28 26 3 | 777 188 3 2313 0
MAR-26 8600 C 0 0 0 0 0 | 218 244 199 203 -26 24 128 | 742 143 128 3034 +22
MAR-26 8700 C 138 138 138 138 1 | 157 185 148 151 -21 24 1086 | 977 112 1087 1055 -35
MAR-26 8800 C 0 0 0 0 0 | 123 138 107 110 -17 24 285 | 782 83 285 3798 -104
MAR-26 8900 C 73 73 73 73 1 | 88 95 74 79 -13 24 1509 | 658 60 1510 54862 +627
MAR-26 9000 C 52 52 52 52 1 | 62 69 52 55 -11 23 467 | 880 39 468 7099 -27
MAR-26 9100 C 0 0 0 0 0 | 44 48 36 38 -8 24 974 | 568 28 974 2062 +176
MAR-26 9200 C 29 29 25 25 2 | 29 33 26 26 -6 24 114 | 551 21 116 4758 +23
MAR-26 9300 C 0 0 0 0 0 | 22 24 18 17 -6 24 210 | 623 16 210 1979 -160
MAR-26 9400 C 0 0 0 0 0 | 17 17 13 11 -4 24 290 | 590 13 290 6663 -126
MAR-26 9500 C 0 0 0 0 0 | 12 12 10 7 -3 24 268 | 687 10 268 3208 -1
MAR-26 9600 C 0 0 0 0 0 | 9 9 8 4 -3 24 228 | 727 7 228 4502 -69
MAR-26 9700 C 0 0 0 0 0 | 7 8 7 3 -1 25 61 | 676 7 61 2551 -35
MAR-26 9800 C 0 0 0 0 0 | 6 6 6 2 -1 25 3 | 534 5 3 1353 0
MAR-26 9900 C 0 0 0 0 0 | 5 5 5 1 -1 25 1 | 405 4 1 760 +1
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 601 4 0 3641 0
MAR-26 10100 C 0 0 0 0 0 | 3 3 3 1 0 28 8 | 449 3 8 786 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 253 3 0 1267 0
MAR-26 10300 C 0 0 0 0 0 | 3 3 3 1 0 31 1 | 480 3 1 338 -1
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 239 3 0 1814 0
MAR-26 10500 C 0 0 0 0 0 | 2 2 2 1 0 34 200 | 336 2 200 7104 -150
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 195 2 0 2258 0
MAR-26 10700 C 0 0 0 0 0 | 2 2 2 1 0 37 27 | 515 2 27 1317 -7
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 286 1 0 2657 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 178 2 0 218 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 300 2 0 3221 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 146 2 0 137 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 190 1 0 664 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 181 1 0 158 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 164 1 0 267 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 35 1 0 171 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 174 1 0 222 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 135 1 0 381 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 130 1 0 180 0
TOTAL CALL 5 | TOTAL CALL 5864 | TOTAL CALL 5869 129288 +133
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 | 2 2 2 1 0 67 13 | 38 2 13 393 +4
MAR-26 5900 P 0 0 0 0 0 | 2 2 2 1 0 64 1 | 26 2 1 326 +1
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 17 3 0 601 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 19 3 0 121 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 43 4 0 133 0
MAR-26 6300 P 0 0 0 0 0 | 4 4 4 1 0 54 1 | 18 4 1 361 +1
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 30 5 0 187 0
MAR-26 6500 P 0 0 0 0 0 | 4 5 4 1 0 49 13 | 98 4 13 694 +13
MAR-26 6600 P 0 0 0 0 0 | 4 5 4 1 0 47 3 | 253 4 3 191 +3
MAR-26 6700 P 0 0 0 0 0 | 5 7 5 1 0 44 3 | 238 5 3 119 +3
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 310 7 0 280 0
MAR-26 6900 P 0 0 0 0 0 | 8 9 8 3 +2 45 6 | 250 7 6 843 0
MAR-26 7000 P 0 0 0 0 0 | 8 8 8 4 +3 44 5 | 170 8 5 502 0
MAR-26 7100 P 0 0 0 0 0 | 10 10 10 5 +3 43 4 | 254 8 4 97 0
MAR-26 7200 P 0 0 0 0 0 | 10 11 10 6 +3 42 106 | 122 8 106 2414 -52
MAR-26 7300 P 11 11 11 11 20 | 11 12 11 7 +3 40 183 | 134 10 203 753 +83
MAR-26 7400 P 0 0 0 0 0 | 11 13 11 9 +4 39 185 | 166 10 185 1674 +126
MAR-26 7500 P 0 0 0 0 0 | 13 13 13 11 +4 37 1 | 530 11 1 1987 0
MAR-26 7600 P 0 0 0 0 0 | 14 18 14 14 +5 36 8 | 347 14 8 1150 +1
MAR-26 7700 P 20 20 20 20 3 | 16 21 16 18 +6 35 36 | 151 16 39 1040 +2
MAR-26 7800 P 0 0 0 0 0 | 20 24 19 23 +7 34 436 | 425 19 436 2598 -234
MAR-26 7900 P 0 0 0 0 0 | 28 30 23 30 +8 33 234 | 395 21 234 2924 -58
MAR-26 8000 P 0 0 0 0 0 | 29 35 27 37 +8 31 531 | 353 25 531 6078 -57
MAR-26 8100 P 40 40 40 40 1 | 38 44 34 47 +9 30 58 | 235 31 59 2002 +31
MAR-26 8200 P 0 0 0 0 0 | 46 55 44 60 +12 28 280 | 790 35 280 4317 -115
MAR-26 8300 P 69 71 69 71 2 | 60 70 56 77 +15 27 110 | 893 40 112 2474 +6
MAR-26 8400 P 79 91 79 91 6 | 73 92 71 99 +18 26 350 | 726 47 356 2950 +98
MAR-26 8500 P 128 128 128 128 1 | 110 120 94 126 +20 25 673 | 1615 57 674 5068 +15
MAR-26 8600 P 150 156 150 156 3 | 147 161 127 163 +24 24 368 | 815 69 371 6973 +118
MAR-26 8700 P 183 183 183 183 1 | 190 205 166 211 +30 23 327 | 839 78 328 2888 +77
MAR-26 8800 P 255 255 255 255 1 | 237 246 219 269 +33 23 50 | 494 92 51 4007 -1
MAR-26 8900 P 0 0 0 0 0 | 296 298 280 336 +35 22 5 | 427 128 5 10398 +3
MAR-26 9000 P 0 0 0 0 0 | 368 368 364 414 +40 23 4 | 578 124 4 5973 +4
MAR-26 9100 P 0 0 0 0 0 | 430 436 430 498 +43 23 2 | 568 150 2 1268 +1
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 590 +49 24 0 | 578 238 0 3250 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 680 +48 24 0 | 876 280 0 666 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 774 +49 24 0 | 804 244 0 1432 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 870 +50 23 0 | 650 383 0 2508 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 968 +52 24 0 | 998 364 0 53 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1066 +52 23 0 | 1183 393 0 47 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1165 +53 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1265 +54 25 0 | 1337 733 0 4 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1364 +53 0 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1464 +53 0 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1564 +54 0 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1664 +54 0 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1764 +54 0 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1864 +54 0 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1964 +54 0 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2064 +54 0 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2164 +54 0 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2264 +54 0 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2364 +54 0 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2464 +54 0 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2564 +54 0 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2664 +54 0 0 | 2086 1951 0 2 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2764 +54 0 0 | 2313 2181 0 11 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2864 +54 0 0 | 2277 2277 0 11 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2964 +54 0 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 3064 +54 0 0 | 2595 2282 0 6 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 3164 +54 0 0 | 0 0 0 0 0
TOTAL PUT 38 | TOTAL PUT 3996 | TOTAL PUT 4034 81774 +73
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 9903 211062 +206
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 6700 C 0 0 0 0 0 | 0 0 0 1954 -49 38 0 | 0 0 0 0 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1857 -48 37 0 | 0 0 0 0 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1759 -48 36 0 | 0 0 0 0 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1663 -47 36 0 | 0 0 0 0 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1567 -46 35 0 | 2122 2121 0 2 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1472 -45 34 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1377 -45 33 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1284 -43 33 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1191 -43 32 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1100 -42 31 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1011 -40 30 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 923 -39 30 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 837 -38 29 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 753 -37 28 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 666 -42 27 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 587 -35 26 0 | 0 0 0 0 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 513 -33 25 0 | 427 427 0 10 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 443 -30 25 0 | 395 359 0 55 0
APR-26 8500 C 0 0 0 0 0 | 0 0 0 381 -26 24 0 | 419 302 0 49 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 321 -23 24 0 | 722 260 0 125 0
APR-26 8700 C 0 0 0 0 0 | 0 0 0 270 -20 24 0 | 651 221 0 309 0
APR-26 8800 C 0 0 0 0 0 | 0 0 0 224 -18 23 300 | 584 169 300 692 +297
APR-26 8900 C 0 0 0 0 0 | 204 207 204 187 -13 23 21 | 616 149 21 219 +9
APR-26 9000 C 0 0 0 0 0 | 170 170 170 155 -11 23 20 | 520 121 20 296 +10
APR-26 9100 C 0 0 0 0 0 | 127 136 126 128 -9 23 91 | 460 102 91 1241 +91
APR-26 9200 C 0 0 0 0 0 | 112 115 100 104 -8 23 20 | 475 83 20 746 +19
APR-26 9300 C 0 0 0 0 0 | 83 83 83 85 -6 24 7 | 477 63 7 589 +7
APR-26 9400 C 0 0 0 0 0 | 72 72 72 68 -6 24 12 | 411 56 12 175 +12
APR-26 9500 C 0 0 0 0 0 | 61 61 61 54 -5 24 1 | 430 44 1 152 +1
APR-26 9600 C 0 0 0 0 0 | 49 50 49 43 -4 24 45 | 434 36 45 96 -35
APR-26 9700 C 32 32 31 31 8 | 0 0 0 35 -3 24 0 | 315 29 8 356 +8
APR-26 9800 C 0 0 0 0 0 | 31 33 30 28 -3 24 177 | 355 27 177 360 +31
APR-26 9900 C 24 24 24 24 1 | 0 0 0 21 -3 24 0 | 315 21 1 931 0
APR-26 10000 C 0 0 0 0 0 | 22 22 20 16 -2 24 153 | 281 20 153 471 +88
APR-26 10100 C 0 0 0 0 0 | 17 17 17 13 -1 24 2 | 216 15 2 361 +2
APR-26 10200 C 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 38 14 0 126 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 87 14 0 209 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 6 0 24 0 | 26 10 0 144 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 22 11 0 122 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 26 9 0 162 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 31 8 0 17 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 14 7 0 54 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 60 6 0 41 0
APR-26 11000 C 0 0 0 0 0 | 5 5 5 1 0 25 3 | 5 5 3 3 +3
APR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 22 10 0 2 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 63 4 0 36 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 6 6 0 24 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 5 4 0 10 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 16 3 0 21 0
TOTAL CALL 9 | TOTAL CALL 852 | TOTAL CALL 861 8206 +543
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 6700 P 20 20 20 20 18 | 20 22 19 14 +5 38 68 | 46 17 86 270 +78
APR-26 6800 P 0 0 0 0 0 | 21 23 21 16 +6 37 10 | 50 20 10 146 +9
APR-26 6900 P 0 0 0 0 0 | 24 25 24 19 +6 37 4 | 56 21 4 89 +1
APR-26 7000 P 0 0 0 0 0 | 27 27 27 23 +8 36 5 | 58 25 5 435 -5
APR-26 7100 P 0 0 0 0 0 | 0 0 0 27 +8 35 0 | 61 23 0 605 0
APR-26 7200 P 0 0 0 0 0 | 31 31 31 32 +9 34 40 | 75 29 40 101 -5
APR-26 7300 P 0 0 0 0 0 | 0 0 0 37 +10 34 0 | 84 31 0 108 0
APR-26 7400 P 0 0 0 0 0 | 0 0 0 44 +11 33 0 | 89 34 0 556 0
APR-26 7500 P 0 0 0 0 0 | 0 0 0 52 +12 32 0 | 112 38 0 750 0
APR-26 7600 P 0 0 0 0 0 | 0 0 0 60 +12 31 0 | 121 40 0 664 0
APR-26 7700 P 0 0 0 0 0 | 63 65 63 68 +11 30 20 | 138 44 20 743 +20
APR-26 7800 P 0 0 0 0 0 | 74 74 74 79 +12 29 3 | 141 48 3 806 +3
APR-26 7900 P 0 0 0 0 0 | 80 84 80 93 +14 29 18 | 129 64 18 154 +18
APR-26 8000 P 0 0 0 0 0 | 0 0 0 109 +17 28 0 | 209 71 0 876 0
APR-26 8100 P 0 0 0 0 0 | 118 119 118 127 +18 27 20 | 206 84 20 355 +20
APR-26 8200 P 0 0 0 0 0 | 140 140 139 149 +20 26 29 | 275 97 29 708 +29
APR-26 8300 P 0 0 0 0 0 | 164 166 164 173 +20 25 20 | 310 93 20 126 +20
APR-26 8400 P 0 0 0 0 0 | 0 0 0 201 +21 25 0 | 354 115 0 1200 0
APR-26 8500 P 0 0 0 0 0 | 206 210 206 238 +27 24 100 | 401 122 100 284 +86
APR-26 8600 P 264 264 264 264 1 | 250 250 242 278 +28 24 199 | 411 107 200 768 +150
APR-26 8700 P 0 0 0 0 0 | 286 312 286 327 +31 23 97 | 312 197 97 625 +53
APR-26 8800 P 0 0 0 0 0 | 0 0 0 381 +33 23 0 | 347 190 0 293 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 442 +36 23 0 | 356 198 0 79 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 509 +38 23 0 | 413 194 0 478 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 581 +41 23 0 | 386 222 0 530 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 667 +51 24 0 | 500 286 0 2023 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 746 +47 24 0 | 432 275 0 37 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 829 +48 24 0 | 397 330 0 14 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 915 +49 24 0 | 393 362 0 8 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 1003 +50 24 0 | 409 407 0 4 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 1094 +51 24 0 | 0 0 0 0 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 1186 +51 24 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 1280 +52 24 0 | 1349 1349 0 1 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1375 +52 24 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1471 +52 24 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1568 +53 24 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1666 +53 24 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1764 +53 24 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1863 +54 24 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1962 +54 24 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 2061 +54 24 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 2160 +53 23 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 2260 +54 24 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 2360 +54 25 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2460 +54 25 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2559 +53 0 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2659 +54 0 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2759 +54 0 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 2859 +54 0 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 2959 +54 0 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 633 | TOTAL PUT 652 13836 +477
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 1513 22042 +1020
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 6700 C 0 0 0 0 0 | 0 0 0 1959 -48 34 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1863 -48 33 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1768 -47 33 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1674 -46 32 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1581 -45 32 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1489 -44 31 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1398 -43 31 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1308 -43 30 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1219 -42 29 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1132 -41 29 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1047 -40 28 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 964 -38 28 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 883 -37 27 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 804 -36 27 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 718 -44 26 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 645 -29 25 0 | 0 0 0 0 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 575 -28 25 0 | 0 0 0 0 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 510 -25 24 0 | 0 0 0 0 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 448 -24 24 0 | 395 395 0 5 0
MAY-26 8600 C 0 0 0 0 0 | 0 0 0 392 -21 23 0 | 357 357 0 5 0
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 342 -19 23 0 | 0 0 0 0 0
MAY-26 8800 C 0 0 0 0 0 | 0 0 0 296 -17 23 0 | 296 296 0 210 0
MAY-26 8900 C 0 0 0 0 0 | 0 0 0 256 -15 23 0 | 296 296 0 1160 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 221 -15 23 0 | 255 232 0 30 0
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 191 -13 23 0 | 219 165 0 26 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 163 -12 23 0 | 189 187 0 10 0
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 139 -11 23 0 | 439 117 0 53 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 118 -10 23 0 | 394 187 0 22 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 100 -9 23 0 | 87 87 0 35 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 86 -6 23 0 | 156 154 0 10 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 73 -5 23 0 | 136 68 0 131 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 61 -6 23 0 | 118 111 0 16 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 50 -7 23 0 | 106 97 0 15 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 41 -7 23 0 | 92 85 0 16 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 34 -6 23 0 | 80 74 0 18 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 27 -6 23 0 | 70 39 0 35 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 22 -5 23 0 | 57 44 0 11 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 18 -4 23 0 | 51 50 0 10 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 14 -4 23 0 | 44 41 0 11 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 11 -4 23 0 | 39 28 0 11 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 9 -3 23 0 | 77 27 0 56 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 7 -3 23 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 9 6 0 25 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1921 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 6700 P 0 0 0 0 0 | 0 0 0 27 +6 34 0 | 41 41 0 2 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 32 +7 34 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 37 +7 33 0 | 45 45 0 24 0
MAY-26 7000 P 0 0 0 0 0 | 48 48 48 43 +8 32 2 | 49 41 2 27 +2
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 50 +8 32 0 | 39 39 0 10 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 59 +10 31 260 | 0 0 260 480 +260
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 68 +11 31 0 | 73 53 0 500 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 78 +12 30 0 | 73 69 0 54 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 88 +11 30 0 | 122 72 0 478 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 99 +11 29 0 | 136 80 0 147 0
MAY-26 7700 P 0 0 0 0 0 | 0 0 0 113 +13 28 0 | 149 76 0 412 0
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 128 +15 28 0 | 0 0 0 1 0
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 146 +16 27 0 | 144 124 0 675 0
MAY-26 8000 P 0 0 0 0 0 | 157 157 157 167 +18 26 1 | 266 157 1 67 +1
MAY-26 8100 P 0 0 0 0 0 | 0 0 0 190 +19 26 0 | 298 107 0 245 0
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 216 +20 25 0 | 334 192 0 85 0
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 246 +23 25 0 | 377 377 0 6 0
MAY-26 8400 P 0 0 0 0 0 | 0 0 0 280 +25 24 0 | 412 230 0 68 0
MAY-26 8500 P 0 0 0 0 0 | 0 0 0 319 +27 24 0 | 0 0 0 8 0
MAY-26 8600 P 0 0 0 0 0 | 0 0 0 364 +30 24 0 | 0 0 0 8 0
MAY-26 8700 P 0 0 0 0 0 | 0 0 0 413 +31 23 0 | 267 266 0 5 0
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 467 +33 23 0 | 381 300 0 519 0
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 528 +37 23 0 | 429 349 0 31 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 592 +39 23 0 | 0 0 0 0 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 660 +41 23 0 | 0 0 0 0 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 736 +45 23 0 | 389 389 0 10 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 811 +42 23 0 | 440 440 0 10 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 889 +43 23 0 | 463 463 0 4 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 970 +43 23 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 1054 +45 23 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 1139 +45 23 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1227 +46 23 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1317 +47 23 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1408 +47 23 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1501 +48 23 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1594 +48 23 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1689 +49 23 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1785 +49 23 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1882 +50 23 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1979 +51 23 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 2077 +51 23 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2175 +51 23 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2273 +51 23 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2372 +52 23 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2471 +52 23 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2570 +52 22 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2670 +53 23 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2769 +52 22 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2869 +53 23 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2969 +53 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 263 | TOTAL PUT 263 3876 +263
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 263 5797 +263
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 4684 -52 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4584 -52 0 0 | 0 0 0 500 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4484 -52 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4384 -52 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4284 -52 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4185 -51 43 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4085 -52 42 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3985 -52 40 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3885 -52 39 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3785 -52 38 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3686 -51 39 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3586 -52 38 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3387 -52 37 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3189 -51 37 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2991 -51 36 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2794 -51 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2599 -50 34 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2404 -50 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2212 -48 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2022 -47 32 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1928 -47 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1835 -46 31 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1743 -45 30 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1651 -45 30 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1561 -43 30 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1472 -43 29 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1385 -41 29 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1299 -40 28 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1215 -38 28 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1132 -37 28 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1051 -36 27 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 972 -34 27 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 896 -32 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 822 -31 26 0 | 1204 881 0 1 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 743 -36 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 675 -27 25 0 | 918 918 0 1 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 609 -26 24 0 | 1051 1051 0 1 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 548 -24 24 0 | 0 0 0 441 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 491 -21 24 0 | 826 394 0 377 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 439 -18 23 0 | 762 427 0 605 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 391 -16 23 0 | 395 378 0 11 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 347 -15 23 300 | 460 353 300 1151 +277
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 306 -14 23 0 | 568 312 0 534 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 271 -12 23 0 | 617 218 0 1243 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 240 -10 23 0 | 543 442 0 796 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 212 -9 23 0 | 599 318 0 3034 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 187 -8 23 0 | 747 379 0 657 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 165 -6 23 0 | 793 389 0 5784 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 144 -6 23 0 | 670 166 0 923 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 126 -5 23 0 | 607 114 0 1400 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 110 -6 23 0 | 799 212 0 2159 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 96 -6 23 0 | 543 77 0 4 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 85 -5 24 0 | 612 105 0 265 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 76 -3 24 0 | 373 116 0 5570 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 66 -2 24 0 | 431 100 0 43 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 57 -1 24 0 | 510 52 0 2995 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 49 -1 24 0 | 474 82 0 186 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 42 -1 24 0 | 278 47 0 5813 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 35 -1 24 0 | 419 40 0 969 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 30 0 24 0 | 390 55 0 233 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 25 -1 24 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 21 -1 24 0 | 160 29 0 941 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 18 0 24 0 | 111 111 0 10 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 57 57 0 402 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 13 0 24 0 | 102 28 0 5 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 11 0 24 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 9 0 24 0 | 191 72 0 32 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 8 0 24 0 | 178 62 0 38 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 7 0 24 0 | 196 76 0 322 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 5 0 24 0 | 145 143 0 10 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 4 0 24 0 | 229 50 0 48 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 3 0 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 147 39 0 1603 0
JUN-26 12200 C 0 0 0 0 0 | 9 9 9 1 0 23 2 | 9 8 2 6 +2
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 116 116 0 680 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 20 20 0 2 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 15 15 0 3240 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 71 15 0 39 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 17 9 0 8 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 10 0 16 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 14 11 0 6 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 11 11 0 2 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 5 5 0 2 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 13 4 0 14 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 30 3 0 24 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 44 2 0 91 0
TOTAL CALL 0 | TOTAL CALL 302 | TOTAL CALL 302 43407 +279
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 50 0 | 15 9 0 29 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 13 8 0 518 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 8 0 34 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 15 10 0 24 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 16 9 0 26 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 16 10 0 28 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 16 10 0 34 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 18 11 0 12 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 124 11 0 17 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 16 16 0 10 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 5 +1 37 0 | 42 42 0 48 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 7 +1 36 0 | 29 21 0 5 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 10 +1 35 0 | 26 26 0 1 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 15 +2 34 0 | 104 27 0 346 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 20 +2 33 0 | 47 47 0 14 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 28 +4 32 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 38 +5 32 0 | 220 42 0 148 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 44 +5 31 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 51 +6 31 0 | 260 48 0 307 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 60 +8 31 0 | 280 48 0 218 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 69 +8 30 0 | 226 116 0 542 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 80 +9 30 0 | 253 79 0 301 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 91 +10 29 0 | 167 70 0 400 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 104 +11 29 0 | 145 80 0 1878 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 118 +13 29 0 | 227 109 0 680 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 131 +14 28 0 | 249 82 0 1442 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 145 +14 27 0 | 270 103 0 671 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 162 +15 27 0 | 239 101 0 3687 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 183 +18 26 0 | 217 105 0 470 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 206 +19 26 0 | 260 124 0 254 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 231 +21 25 0 | 524 125 0 9746 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 259 +23 25 0 | 230 145 0 698 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 289 +25 25 0 | 439 180 0 2489 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 323 +27 24 0 | 432 193 0 492 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 362 +29 24 0 | 517 209 0 1606 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 405 +30 24 0 | 559 187 0 4822 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 452 +32 23 0 | 609 242 0 5822 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 503 +33 23 0 | 533 233 0 664 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 560 +36 23 0 | 429 289 0 582 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 621 +38 23 0 | 449 441 0 330 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 684 +39 23 0 | 668 317 0 2334 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 752 +41 23 0 | 709 474 0 316 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 835 +53 24 0 | 595 481 0 1348 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 909 +44 24 0 | 722 722 0 469 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 986 +45 24 0 | 734 551 0 2150 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1065 +46 24 0 | 754 537 0 328 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1146 +47 24 0 | 882 882 0 5 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1229 +47 24 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1315 +49 24 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1402 +49 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1490 +49 24 0 | 0 0 0 140 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1580 +50 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1671 +50 24 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1763 +50 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1857 +51 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1951 +51 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2046 +52 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2141 +51 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2237 +51 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2334 +52 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2431 +51 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2529 +52 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2627 +52 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2725 +52 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2824 +52 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2923 +52 24 0 | 2391 2389 0 2 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3021 +52 24 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3121 +52 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3220 +52 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3419 +52 24 0 | 0 0 0 500 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3618 +52 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3817 +52 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4017 +52 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4217 +52 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4416 +52 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4616 +52 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4816 +52 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5016 +52 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5216 +52 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5416 +52 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5616 +52 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5816 +52 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6016 +52 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6216 +52 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6416 +52 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 47537 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 302 90944 +279
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 2606 -45 30 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1966 -40 29 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1879 -38 28 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1792 -38 28 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1707 -37 28 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1624 -35 27 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1541 -35 27 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1461 -33 27 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1381 -33 27 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1304 -31 26 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1228 -30 26 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1155 -28 26 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1083 -27 26 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1013 -26 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 945 -25 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 872 -31 24 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 810 -22 24 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 750 -21 24 0 | 0 0 0 180 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 694 -19 24 0 | 0 0 0 1 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 638 -20 24 0 | 550 540 0 60 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 588 -18 23 0 | 930 460 0 100 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 542 -17 23 0 | 0 0 0 600 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 499 -16 23 0 | 0 0 0 1670 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 460 -12 23 0 | 489 415 0 37 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 419 -14 23 0 | 447 369 0 1690 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 386 -11 23 0 | 619 414 0 287 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 352 -11 23 0 | 702 382 0 1548 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 321 -12 23 0 | 718 716 0 1857 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 294 -10 23 0 | 744 680 0 1425 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 269 -10 23 0 | 707 497 0 755 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 246 -9 23 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 225 -8 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 206 -8 23 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 188 -7 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 173 -7 23 0 | 0 0 0 722 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 159 -6 24 0 | 156 156 0 5 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 147 -5 24 0 | 325 150 0 30 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 134 -1 24 0 | 530 130 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 121 -2 24 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 106 -5 24 0 | 342 108 0 941 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 96 -4 24 0 | 215 213 0 23 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 87 -4 24 0 | 370 237 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 78 -4 24 0 | 299 299 0 801 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 70 -4 24 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 63 -4 24 0 | 170 169 0 605 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 57 -3 24 0 | 159 158 0 5 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 51 -3 24 0 | 149 147 0 92 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 46 -3 24 0 | 140 137 0 99 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 41 -3 24 0 | 154 128 0 143 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 37 -2 24 0 | 162 130 0 3 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 33 -2 24 0 | 153 122 0 17 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 30 -2 24 0 | 116 112 0 255 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 26 -2 24 0 | 140 36 0 1340 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 15316 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 6000 P 0 0 0 0 0 | 66 66 66 42 +6 30 2 | 70 57 2 374 +2
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 102 +11 29 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 115 +13 28 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 128 +13 28 0 | 0 0 0 640 0
SEP-26 7000 P 0 0 0 0 0 | 152 155 152 148 +19 28 100 | 195 121 100 1046 +60
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 164 +20 28 0 | 133 133 0 205 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 183 +17 28 0 | 177 156 0 955 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 200 +16 27 0 | 218 130 0 1373 0
SEP-26 7400 P 0 0 0 0 0 | 208 213 208 218 +16 27 55 | 247 185 55 151 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 237 +17 26 0 | 294 160 0 909 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 260 +19 26 0 | 232 211 0 746 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 283 +20 25 0 | 335 206 0 1545 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 310 +23 25 0 | 376 223 0 347 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 338 +22 25 0 | 226 226 0 12 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 370 +25 25 0 | 470 247 0 274 0
SEP-26 8100 P 0 0 0 0 0 | 406 406 396 405 +27 24 96 | 406 396 96 96 +96
SEP-26 8200 P 0 0 0 0 0 | 442 443 439 444 +32 24 266 | 443 310 266 3498 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 486 +33 24 0 | 478 291 0 5320 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 529 +33 24 0 | 602 287 0 1058 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 576 +36 24 0 | 588 311 0 2675 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 622 +34 23 0 | 650 503 0 66 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 680 +40 23 0 | 631 497 0 577 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 736 +40 23 0 | 701 546 0 55 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 793 +38 23 0 | 749 574 0 103 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 856 +39 23 0 | 798 552 0 291 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 920 +39 23 0 | 835 690 0 942 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 996 +49 23 0 | 670 669 0 1468 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1066 +40 23 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1138 +40 23 0 | 0 0 0 272 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1213 +42 24 0 | 863 723 0 424 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1289 +42 24 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1367 +43 24 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1446 +43 24 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1527 +44 24 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1610 +44 24 0 | 1057 1057 0 1 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1694 +45 24 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1779 +45 24 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1866 +46 24 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1953 +45 24 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2042 +46 24 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2132 +47 24 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2223 +47 24 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2314 +47 24 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2406 +47 24 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2499 +47 24 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2593 +48 24 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2687 +48 24 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2782 +48 24 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2877 +48 24 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2973 +49 24 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3069 +49 24 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3166 +49 24 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3262 +49 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 519 | TOTAL PUT 519 27130 +158
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 519 42446 +158
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 4690 -54 30 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4591 -53 32 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4491 -53 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4392 -52 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4292 -53 30 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4193 -52 30 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4094 -52 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3995 -52 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3897 -51 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3799 -50 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3701 -49 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3603 -49 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3409 -47 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3216 -46 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3026 -43 29 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2838 -41 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2653 -39 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2471 -37 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2294 -34 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2120 -33 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 2035 -32 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1952 -30 27 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1870 -29 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1789 -28 26 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1710 -27 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1632 -26 26 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1556 -25 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1481 -25 26 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1409 -23 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1338 -23 25 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1268 -23 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1201 -22 25 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1136 -21 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1072 -21 25 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1006 -25 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 946 -26 24 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 888 -26 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 834 -23 24 0 | 1795 540 0 7 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 781 -22 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 730 -25 24 0 | 0 0 0 100 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 682 -21 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 638 -19 23 0 | 801 588 0 90 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 595 -21 23 0 | 884 829 0 24 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 561 -13 23 0 | 1190 748 0 1304 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 518 -20 23 0 | 0 0 0 350 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 483 -16 23 0 | 831 724 0 3130 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 450 -16 23 0 | 871 651 0 650 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 422 -11 23 0 | 1020 880 0 0 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 390 -15 23 0 | 864 627 0 550 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 365 -11 23 0 | 0 0 0 1500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 338 -9 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 323 -1 23 0 | 545 542 0 69 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 301 +10 24 0 | 700 494 0 13 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 280 +12 24 0 | 616 616 0 422 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 259 +13 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 239 +13 23 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 220 +13 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 203 +14 23 0 | 0 0 0 1100 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 187 +14 23 0 | 174 174 0 5 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 167 +9 23 0 | 393 163 0 5 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 153 +9 23 0 | 306 154 0 5 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 141 +10 23 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 129 +10 23 0 | 267 267 0 5 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 118 +10 23 0 | 130 130 0 331 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 108 +10 23 0 | 262 135 0 13 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 99 +11 23 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 90 +10 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 82 +10 23 0 | 113 113 0 5 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 75 +10 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 68 +10 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 56 +9 23 0 | 0 0 0 654 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 47 +10 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 38 +8 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 31 +8 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 25 +7 22 0 | 103 90 0 771 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 21 +7 22 0 | 56 43 0 6 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 17 +6 22 0 | 97 97 0 1 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13 +4 22 0 | 111 73 0 19 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11 +5 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9 +4 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7 +3 22 0 | 85 85 0 5 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6 +3 22 0 | 146 28 0 9 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 64 64 0 5 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 50 11 0 32 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 11181 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 22 0 46 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 33 23 0 27 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 4 +2 30 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 5 +2 30 0 | 39 37 0 7 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 6 +2 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 8 +3 30 0 | 49 39 0 11 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 10 +4 30 0 | 45 44 0 14 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 12 +5 30 0 | 42 30 0 4 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 14 +5 29 0 | 54 49 0 13 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 20 +7 29 0 | 67 67 0 2 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 27 +8 29 0 | 82 59 0 71 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 37 +11 29 0 | 155 76 0 10 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 49 +13 28 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 64 +15 28 0 | 560 101 0 1900 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 82 +17 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 105 +20 27 0 | 260 260 0 1400 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 131 +21 27 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 146 +22 27 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 163 +24 27 0 | 193 190 0 200 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 181 +25 26 0 | 207 200 0 1400 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 200 +26 26 0 | 777 190 0 3273 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 227 +33 26 0 | 237 233 0 400 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 250 +35 26 0 | 365 219 0 704 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 275 +37 26 0 | 282 276 0 736 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 301 +38 26 0 | 360 246 0 880 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 329 +40 26 0 | 345 237 0 626 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 359 +41 26 0 | 412 256 0 1091 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 385 +37 25 0 | 435 286 0 16 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 412 +21 25 0 | 308 299 0 92 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 446 +25 25 0 | 522 522 0 2 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 480 +23 24 0 | 540 349 0 3006 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 516 +27 24 0 | 508 387 0 115 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 555 +26 24 0 | 548 411 0 706 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 602 +33 24 0 | 498 348 0 9 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 646 +33 24 0 | 533 478 0 721 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 689 +29 24 0 | 568 492 0 14 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 747 +39 24 0 | 460 430 0 401 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 795 +37 23 0 | 598 525 0 291 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 850 +36 23 0 | 652 638 0 692 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 910 +37 23 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 970 +37 23 0 | 824 699 0 1410 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1033 +39 23 0 | 854 751 0 871 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1103 +44 23 0 | 806 806 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1169 +48 23 0 | 833 831 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1238 +50 23 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1308 +52 23 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1380 +53 23 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1453 +54 23 0 | 1317 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1528 +55 23 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1605 +57 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1683 +58 23 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1762 +59 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1843 +60 23 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1925 +61 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2008 +62 23 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2092 +62 23 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2178 +63 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2264 +63 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2352 +64 23 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2440 +64 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2529 +64 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2619 +64 23 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2710 +65 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2801 +64 23 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2893 +64 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2986 +64 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3079 +64 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3267 +63 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3458 +64 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3649 +62 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3842 +62 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4036 +61 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4232 +61 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4428 +60 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4624 +58 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4822 +59 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5020 +58 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5218 +57 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5417 +57 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5615 +56 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5814 +55 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6014 +56 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6213 +55 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6413 +55 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 24074 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 35255 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 6700 C 0 0 0 0 0 | 0 0 0 2141 -45 27 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 2060 -45 26 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1981 -44 26 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1903 -43 26 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1827 -41 26 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1751 -41 26 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1678 -39 26 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1606 -38 26 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1535 -37 25 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1466 -36 25 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1399 -34 25 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1333 -33 25 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1269 -32 25 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1206 -31 25 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 1145 -30 24 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 1086 -25 24 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 1029 -23 24 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 975 -21 24 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 918 -25 24 0 | 0 0 0 0 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 875 -17 24 0 | 0 0 0 0 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 827 -17 24 0 | 0 0 0 0 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 781 -16 24 0 | 0 0 0 0 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 735 -17 24 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 701 -9 24 0 | 0 0 0 0 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 662 -8 24 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 624 -8 24 0 | 0 0 0 0 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 584 -13 23 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 549 -13 23 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 522 -6 24 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 487 -11 23 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 458 -17 23 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 432 -11 23 0 | 0 0 0 0 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 408 -12 23 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 383 -10 23 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 366 -5 24 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 333 -9 23 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 311 -9 23 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 291 -9 23 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 272 -9 23 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 254 -8 23 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 237 -8 23 0 | 220 219 0 10 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 10 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 6700 P 0 0 0 0 0 | 0 0 0 204 +9 27 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 223 +9 26 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 244 +10 26 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 266 +11 26 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 290 +13 26 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 323 +22 26 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 346 +13 26 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 370 +13 26 0 | 0 0 0 0 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 398 +16 25 0 | 0 0 0 0 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 423 +14 25 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 458 +19 25 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 488 +22 25 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 527 +26 25 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 560 +24 24 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 594 +19 24 0 | 0 0 0 0 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 641 +29 24 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 683 +28 24 0 | 0 0 0 0 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 727 +29 24 0 | 0 0 0 0 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 775 +33 24 0 | 0 0 0 0 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 825 +32 24 0 | 0 0 0 0 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 875 +32 23 0 | 0 0 0 0 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 932 +35 23 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 991 +40 23 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1050 +4 23 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1110 +36 23 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1183 +41 24 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1247 +41 23 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1314 +42 23 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1381 +42 23 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1451 +43 23 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1521 +43 23 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1594 +44 23 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1667 +44 23 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1742 +44 23 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1818 +44 23 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1896 +45 23 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1974 +45 23 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2054 +45 23 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2135 +45 23 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2217 +46 23 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2300 +46 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10 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 3304 -44 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3125 -42 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2949 -40 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2776 -39 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2607 -37 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2441 -36 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2280 -34 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2124 -32 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1972 -31 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1826 -29 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1684 -27 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1531 -27 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1400 -25 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1277 -24 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1162 -22 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1056 -19 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 957 -17 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 866 -16 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 784 -14 24 0 | 917 917 0 5 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 709 -12 24 0 | 832 832 0 5 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 640 -11 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 577 -10 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 521 -9 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 472 -8 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 427 -7 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 386 -6 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 348 -5 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 314 -5 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 284 -3 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 256 -3 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 231 -3 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 208 -4 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 190 -3 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 173 -2 25 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 156 -4 25 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 142 -3 25 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 129 -2 25 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 118 0 25 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 106 0 25 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 95 0 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 86 0 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 77 0 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 70 +1 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 63 +1 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 56 0 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 51 0 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 46 0 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 41 0 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 37 0 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 95 +11 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 116 +12 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 141 +14 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 169 +16 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 200 +17 28 0 | 238 238 0 5 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 236 +19 28 0 | 265 265 0 5 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 270 +14 28 0 | 309 240 0 9 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 307 +14 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 350 +18 26 0 | 255 255 0 1 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 401 +22 26 0 | 346 346 0 1 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 458 +26 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 520 +27 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 587 +29 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 664 +31 24 0 | 615 615 0 5 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 748 +31 24 0 | 692 626 0 15 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 842 +34 24 0 | 723 704 0 10 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 941 +34 24 0 | 803 789 0 10 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1050 +35 24 0 | 881 881 0 5 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1165 +35 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1290 +37 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1421 +39 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1558 +39 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1702 +41 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1851 +42 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2005 +42 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2163 +42 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2347 +49 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2512 +49 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2680 +50 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2852 +51 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3026 +52 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3202 +52 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3381 +52 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3562 +53 25 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3744 +52 25 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3929 +53 25 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4115 +54 25 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4302 +53 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4491 +54 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4681 +54 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4871 +54 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5063 +54 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5256 +55 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5449 +54 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5643 +54 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5837 +54 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6033 +55 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6228 +54 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6424 +54 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 66 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 178 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 4696 -53 28 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4599 -53 28 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4502 -53 28 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4406 -52 28 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4310 -52 27 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4215 -52 27 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4120 -52 27 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4026 -52 27 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3932 -52 27 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3840 -51 27 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3747 -51 27 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3656 -50 27 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3476 -49 27 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3299 -49 27 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3126 -48 26 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2957 -46 26 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2792 -45 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2631 -45 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2476 -43 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2325 -42 26 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2180 -40 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2039 -39 25 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1904 -38 25 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1775 -36 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1666 -24 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1544 -22 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1429 -20 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1321 -18 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1219 -17 24 0 | 1465 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1125 -15 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1037 -14 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 955 -13 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 880 -11 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 810 -10 24 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 746 -9 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 672 -12 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 615 -10 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 561 -9 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 512 -7 24 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 467 -5 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 425 -3 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 386 -2 23 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 350 -1 23 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 317 0 23 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 287 +1 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 260 +3 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 235 +4 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 212 +4 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 191 +5 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 172 +5 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 154 +5 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 138 +5 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 124 +6 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 111 +6 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 99 +6 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 89 +6 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 79 +6 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 71 +6 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 63 +6 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 56 +6 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 50 +6 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 44 +5 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 151 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 15 +1 28 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 18 +1 28 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 21 +1 28 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 25 +2 28 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 29 +2 27 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 34 +2 27 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 39 +2 27 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 45 +2 27 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 51 +2 27 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 59 +3 27 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 66 +3 27 0 | 107 107 0 4 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 75 +4 27 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 95 +5 27 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 118 +5 27 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 145 +6 26 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 176 +8 26 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 211 +9 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 250 +9 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 295 +11 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 344 +12 26 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 399 +14 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 458 +15 25 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 523 +16 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 594 +18 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 666 +16 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 744 +14 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 828 +12 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 920 +13 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1019 +15 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1124 +18 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1237 +20 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1356 +23 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1481 +26 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1611 +29 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1746 +33 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1891 +42 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2034 +44 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2180 +45 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2331 +47 24 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2486 +49 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2644 +51 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2805 +52 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2969 +53 23 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3136 +54 23 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3306 +55 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3479 +57 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3654 +58 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3831 +58 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4010 +59 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4191 +59 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4373 +59 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4557 +59 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4743 +60 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4930 +60 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5118 +60 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5308 +60 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5498 +60 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5690 +60 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5882 +60 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6075 +60 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6269 +60 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6463 +59 22 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 6600 C 0 0 0 0 0 | 0 0 0 2522 -40 28 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2379 -39 27 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2240 -37 27 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2104 -36 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1972 -35 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1844 -33 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1720 -32 26 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1601 -30 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1485 -29 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1374 -28 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1267 -27 24 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1168 -25 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1073 -24 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 983 -22 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 898 -20 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 816 -20 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 740 -18 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 668 -16 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 600 -16 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 537 -14 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 479 -12 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 424 -11 21 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 374 -10 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 327 -10 20 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 285 -8 20 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 247 -7 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 6600 P 0 0 0 0 0 | 0 0 0 526 +14 28 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 583 +15 27 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 644 +17 27 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 708 +18 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 776 +19 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 848 +21 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 924 +22 26 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 1005 +24 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 1089 +25 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1178 +26 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1271 +27 24 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1372 +29 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1477 +30 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1587 +32 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1702 +34 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1820 +34 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1944 +36 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2072 +38 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2204 +38 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2341 +40 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2483 +42 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2628 +43 21 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2778 +44 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2931 +44 20 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3089 +46 20 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3251 +47 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 4801 -50 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4712 -50 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4623 -50 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4535 -49 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4447 -49 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4360 -49 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4274 -48 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4188 -48 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4103 -48 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4019 -47 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3935 -47 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3852 -47 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3689 -45 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3528 -44 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3370 -43 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3215 -42 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3063 -41 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2914 -41 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2768 -40 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2625 -39 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2486 -38 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2350 -37 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2218 -35 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2089 -34 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1964 -32 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1842 -31 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1724 -30 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1609 -29 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1498 -28 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1392 -26 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1292 -25 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1197 -23 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1106 -22 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1018 -21 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 935 -19 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 856 -18 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 781 -17 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 710 -15 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 642 -15 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 579 -14 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 520 -12 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 465 -11 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 414 -10 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 366 -9 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 322 -8 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 282 -7 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 0 113 +4 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 124 +4 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 135 +4 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 147 +5 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 159 +5 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 172 +5 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 186 +6 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 200 +6 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 215 +6 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 231 +7 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 247 +7 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 264 +7 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 301 +9 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 340 +10 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 382 +11 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 427 +12 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 475 +13 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 526 +13 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 580 +14 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 637 +15 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 698 +16 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 762 +17 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 830 +19 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 901 +20 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 976 +22 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1054 +23 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1136 +24 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1221 +25 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1310 +26 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1404 +28 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1504 +29 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1609 +31 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1718 +32 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1830 +33 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1947 +35 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2068 +36 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2193 +37 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2322 +39 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2454 +39 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2591 +40 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2732 +42 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2877 +43 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3026 +44 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3178 +45 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3334 +46 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3494 +47 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 4293 -46 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4212 -46 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4133 -45 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4054 -45 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3976 -44 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3821 -43 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3669 -42 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3519 -42 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3372 -41 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3228 -40 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3087 -38 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2948 -38 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2812 -36 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2678 -36 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2548 -34 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2420 -34 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2295 -33 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2173 -32 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2054 -30 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1938 -29 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1825 -28 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1715 -27 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1608 -26 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1509 -24 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1412 -24 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1319 -22 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1230 -21 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1143 -20 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1060 -19 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 981 -17 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 905 -16 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 832 -15 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 763 -14 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 697 -13 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 634 -12 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 575 -11 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 520 -10 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 467 -10 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 418 -9 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 0 322 +8 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 341 +8 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 362 +9 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 383 +9 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 405 +10 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 450 +11 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 498 +12 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 548 +12 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 601 +13 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 657 +14 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 716 +16 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 777 +16 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 841 +18 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 907 +18 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 977 +20 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1049 +20 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1124 +21 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1202 +22 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1283 +24 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1367 +25 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1454 +26 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1544 +27 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1637 +28 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1738 +30 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1841 +30 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1948 +32 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2059 +33 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2172 +34 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2289 +35 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2410 +37 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2534 +38 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2661 +39 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2792 +40 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2926 +41 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3063 +42 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3204 +43 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3349 +44 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3496 +44 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3647 +45 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 2976 -35 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2847 -34 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2720 -33 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2596 -32 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2474 -31 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2354 -30 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2237 -29 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2123 -28 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2011 -27 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1901 -26 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1795 -24 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1695 -23 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1598 -22 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1504 -21 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1413 -20 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1324 -20 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1239 -18 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1156 -17 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1076 -17 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1000 -15 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 926 -14 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 855 -14 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 788 -12 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 723 -12 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 662 -10 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 603 -10 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 548 -9 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 1024 +18 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1095 +19 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1168 +20 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1244 +21 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1322 +22 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1402 +23 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1485 +24 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1571 +25 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1659 +26 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1749 +27 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1843 +29 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1943 +30 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2046 +31 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2152 +32 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2261 +33 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2372 +33 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2487 +35 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2604 +36 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2724 +36 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2848 +38 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2974 +39 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3103 +39 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3236 +41 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3371 +41 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3510 +43 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3651 +43 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3796 +44 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 0.77
MARKET TOTAL 12500 407889 +1926
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED