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 8800 2168 28 23 33 11 20087 +13
P MAR-26 8000 1772 7 36 14 7 4744 -15
P APR-26 8000 1756 83 27 96 83 2632 -36
C APR-26 9200 1704 60 23 63 39 2140 +19
P MAR-26 8500 1628 62 26 119 62 4498 -74
C MAR-26 8900 1375 12 23 16 5 49635 +6
C APR-26 9000 1027 100 23 103 79 4339 +28
C MAR-26 8600 966 101 25 106 51 4165 +44
P APR-26 8200 917 123 26 142 122 1593 -45
C MAR-26 8700 681 57 24 61 22 1609 +26
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 MAR 2026, TUESDAY 25 MAR 2026, WEDNESDAY
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 2801 +139 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2701 +139 0 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2601 +139 0 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2501 +139 0 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2401 +139 0 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2301 +139 0 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2201 +139 0 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2101 +139 0 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2001 +139 0 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1901 +139 0 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1801 +139 0 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1701 +138 0 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1601 +138 0 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1501 +138 0 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1401 +138 0 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1301 +137 0 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1202 +137 51 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1102 +136 47 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1002 +135 43 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 903 +134 42 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 804 +131 40 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 706 +129 39 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 608 +119 36 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 511 +113 34 0 | 1458 249 0 202 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 415 +108 31 0 | 856 172 0 271 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 324 +97 29 0 | 493 116 0 446 0
MAR-26 8400 C 0 0 0 0 0 | 212 212 153 235 +77 26 23 | 467 73 23 2109 +3
MAR-26 8500 C 0 0 0 0 0 | 132 144 85 159 +60 25 393 | 777 43 393 3251 +230
MAR-26 8600 C 0 0 0 0 0 | 88 106 51 101 +44 25 966 | 742 27 966 4165 +464
MAR-26 8700 C 30 30 22 28 3 | 48 61 23 57 +26 24 678 | 977 14 681 1609 -90
MAR-26 8800 C 0 0 0 0 0 | 25 33 11 28 +13 23 2168 | 782 6 2168 20087 +1161
MAR-26 8900 C 0 0 0 0 0 | 10 16 5 12 +6 23 1375 | 658 3 1375 49635 -587
MAR-26 9000 C 0 0 0 0 0 | 5 8 3 5 +2 23 352 | 880 2 352 7173 -112
MAR-26 9100 C 0 0 0 0 0 | 2 5 2 2 +1 23 251 | 568 2 251 1791 -39
MAR-26 9200 C 0 0 0 0 0 | 2 2 2 1 0 25 8 | 551 2 8 4722 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 1 0 28 1 | 623 2 1 2178 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 590 2 0 6609 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 687 1 0 3098 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 727 1 0 4314 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 676 1 0 2423 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 534 1 0 1354 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 405 1 0 902 0
MAR-26 10000 C 0 0 0 0 0 | 1 1 1 1 0 50 2 | 601 1 2 3652 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 449 1 0 786 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 253 1 0 1267 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 480 1 0 341 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 239 1 0 1814 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 336 1 0 7104 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 195 1 0 2258 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 515 2 0 1317 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 286 1 0 2657 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 178 2 0 218 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 300 2 0 3221 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 146 2 0 137 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 190 1 0 664 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 181 1 0 158 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 164 1 0 267 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 35 1 0 171 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 174 1 0 222 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 135 1 0 381 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 130 1 0 180 0
TOTAL CALL 3 | TOTAL CALL 6217 | TOTAL CALL 6220 143154 +1030
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 38 1 0 446 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 26 1 0 479 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 17 1 0 620 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 19 1 0 638 0
MAR-26 6200 P 1 1 1 1 505 | 0 0 0 1 0 104 0 | 43 1 505 705 +505
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 18 1 0 373 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 30 1 0 244 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 98 2 0 699 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 253 2 0 199 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 238 2 0 338 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 310 2 0 319 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 250 2 0 917 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 170 3 0 858 0
MAR-26 7100 P 0 0 0 0 0 | 2 2 2 1 0 64 52 | 254 2 52 273 +38
MAR-26 7200 P 0 0 0 0 0 | 3 3 2 1 0 59 31 | 122 2 31 2273 -2
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1 -1 55 0 | 134 4 0 909 0
MAR-26 7400 P 0 0 0 0 0 | 3 3 2 1 -2 51 71 | 166 2 71 1723 -3
MAR-26 7500 P 0 0 0 0 0 | 4 4 3 1 -3 47 128 | 530 3 128 2590 +1
MAR-26 7600 P 0 0 0 0 0 | 5 5 5 2 -4 47 225 | 347 4 225 988 +6
MAR-26 7700 P 0 0 0 0 0 | 6 6 4 3 -5 45 275 | 151 4 275 923 +68
MAR-26 7800 P 0 0 0 0 0 | 7 8 6 4 -7 42 44 | 425 6 44 2270 -27
MAR-26 7900 P 0 0 0 0 0 | 8 11 7 5 -11 39 400 | 395 6 400 2193 -288
MAR-26 8000 P 0 0 0 0 0 | 13 14 7 7 -15 36 1772 | 353 7 1772 4744 +105
MAR-26 8100 P 36 36 36 36 1 | 16 23 12 10 -21 34 268 | 235 9 269 2372 +6
MAR-26 8200 P 34 34 34 34 1 | 23 34 15 16 -28 32 601 | 790 12 602 3927 +57
MAR-26 8300 P 72 72 55 55 2 | 33 50 24 25 -39 30 413 | 893 15 415 2040 +157
MAR-26 8400 P 105 105 83 89 8 | 53 81 38 39 -54 28 444 | 726 22 452 3351 -100
MAR-26 8500 P 0 0 0 0 0 | 81 119 62 62 -74 26 1628 | 1615 32 1628 4498 -449
MAR-26 8600 P 0 0 0 0 0 | 128 160 99 100 -94 25 275 | 815 44 275 6825 -76
MAR-26 8700 P 0 0 0 0 0 | 186 228 178 160 -105 25 9 | 839 62 9 2683 0
MAR-26 8800 P 0 0 0 0 0 | 290 300 278 233 -118 25 13 | 574 87 13 4038 0
MAR-26 8900 P 450 450 450 450 1 | 380 395 345 316 -128 25 12 | 635 123 13 10810 +4
MAR-26 9000 P 0 0 0 0 0 | 430 430 430 404 -135 23 2 | 762 124 2 5769 -1
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 506 -133 29 0 | 568 150 0 1258 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 599 -139 0 0 | 578 238 0 3280 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 699 -139 0 0 | 876 280 0 666 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 799 -139 0 0 | 804 244 0 1432 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 899 -139 0 0 | 650 383 0 2508 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 999 -139 0 0 | 998 364 0 53 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1099 -139 0 0 | 1183 393 0 47 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1199 -139 0 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1299 -139 0 0 | 1337 733 0 4 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1399 -139 0 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1499 -139 0 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1599 -139 0 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1699 -139 0 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1799 -139 0 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1899 -139 0 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1999 -139 0 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2099 -139 0 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2199 -139 0 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2299 -139 0 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2399 -139 0 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2499 -139 0 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2599 -139 0 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2699 -139 0 0 | 2086 1951 0 2 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2799 -139 0 0 | 2313 2181 0 11 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2899 -139 0 0 | 2277 2277 0 11 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2999 -139 0 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 3099 -139 0 0 | 2595 2282 0 6 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 3199 -139 0 0 | 0 0 0 0 0
TOTAL PUT 518 | TOTAL PUT 6663 | TOTAL PUT 7181 81312 +1
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 13401 224466 +1031
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 6600 C 0 0 0 0 0 | 0 0 0 1984 +122 36 0 | 0 0 0 0 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 1885 +121 36 0 | 0 0 0 0 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1786 +119 35 0 | 0 0 0 0 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1688 +119 35 0 | 0 0 0 0 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1590 +117 34 0 | 0 0 0 0 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1492 +115 33 0 | 2122 2121 0 2 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1395 +113 32 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1299 +111 32 0 | 1115 1100 0 2 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1203 +108 31 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1109 +106 30 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1017 +104 30 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 926 +101 29 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 836 +97 29 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 750 +94 28 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 666 +90 27 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 589 +91 27 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 510 +86 26 0 | 331 311 0 140 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 436 +78 26 0 | 427 257 0 137 0
APR-26 8400 C 0 0 0 0 0 | 337 337 333 371 +78 25 12 | 395 204 12 665 0
APR-26 8500 C 0 0 0 0 0 | 284 301 241 302 +63 24 33 | 419 160 33 500 +5
APR-26 8600 C 190 190 190 190 1 | 227 245 205 247 +56 24 618 | 722 137 619 1846 +331
APR-26 8700 C 0 0 0 0 0 | 192 192 190 199 +45 23 9 | 651 101 9 776 -1
APR-26 8800 C 0 0 0 0 0 | 144 165 140 163 +43 24 78 | 584 76 78 875 +33
APR-26 8900 C 0 0 0 0 0 | 119 122 103 127 +34 23 230 | 616 59 230 376 +137
APR-26 9000 C 0 0 0 0 0 | 90 103 79 100 +28 23 1027 | 520 45 1027 4339 +880
APR-26 9100 C 0 0 0 0 0 | 64 75 53 78 +24 23 615 | 460 39 615 1964 +80
APR-26 9200 C 0 0 0 0 0 | 51 63 39 60 +19 23 1704 | 475 30 1704 2140 +1078
APR-26 9300 C 0 0 0 0 0 | 38 38 38 45 +14 23 16 | 477 21 16 1426 -26
APR-26 9400 C 0 0 0 0 0 | 26 37 23 34 +11 23 70 | 411 18 70 364 -64
APR-26 9500 C 0 0 0 0 0 | 19 22 19 26 +10 23 2 | 430 15 2 292 +1
APR-26 9600 C 0 0 0 0 0 | 17 19 16 19 +8 23 41 | 434 12 41 175 +5
APR-26 9700 C 0 0 0 0 0 | 16 16 13 14 +6 23 6 | 315 10 6 690 0
APR-26 9800 C 0 0 0 0 0 | 0 0 0 10 +5 23 0 | 355 9 0 393 0
APR-26 9900 C 0 0 0 0 0 | 10 10 10 7 +3 23 35 | 315 8 35 783 -32
APR-26 10000 C 0 0 0 0 0 | 10 10 10 5 +2 24 1 | 281 7 1 335 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 216 6 0 247 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 38 6 0 114 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 87 5 0 152 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 26 7 0 152 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 22 11 0 122 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 26 9 0 180 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 31 8 0 5 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 14 6 0 37 0
APR-26 10900 C 0 0 0 0 0 | 3 3 3 1 0 28 1 | 60 2 1 45 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 5 5 0 3 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 22 10 0 2 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 63 4 0 36 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 6 6 0 24 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 5 3 0 12 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 16 3 0 21 0
TOTAL CALL 1 | TOTAL CALL 4498 | TOTAL CALL 4499 19372 +2427
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 6600 P 0 0 0 0 0 | 11 13 11 3 -7 36 2 | 18 11 2 9 +2
APR-26 6700 P 0 0 0 0 0 | 15 15 14 4 -8 36 4 | 46 10 4 212 +3
APR-26 6800 P 0 0 0 0 0 | 17 17 17 6 -8 36 21 | 50 10 21 55 -24
APR-26 6900 P 0 0 0 0 0 | 19 19 19 7 -10 35 16 | 56 12 16 107 -2
APR-26 7000 P 0 0 0 0 0 | 19 22 19 9 -11 34 110 | 58 13 110 475 +103
APR-26 7100 P 0 0 0 0 0 | 23 25 23 11 -14 33 170 | 61 14 170 587 +61
APR-26 7200 P 0 0 0 0 0 | 27 28 27 14 -16 32 107 | 75 16 107 227 +73
APR-26 7300 P 0 0 0 0 0 | 30 31 30 18 -18 32 129 | 84 18 129 376 +54
APR-26 7400 P 0 0 0 0 0 | 33 33 33 23 -20 31 7 | 89 20 7 676 -3
APR-26 7500 P 0 0 0 0 0 | 39 44 39 29 -22 31 207 | 112 20 207 742 +59
APR-26 7600 P 0 0 0 0 0 | 42 55 42 37 -23 30 136 | 121 24 136 585 +13
APR-26 7700 P 0 0 0 0 0 | 53 64 53 46 -25 30 148 | 138 30 148 747 +7
APR-26 7800 P 0 0 0 0 0 | 65 77 60 57 -26 29 192 | 141 41 192 690 -92
APR-26 7900 P 0 0 0 0 0 | 76 83 71 69 -31 28 17 | 140 40 17 147 -38
APR-26 8000 P 0 0 0 0 0 | 90 96 83 83 -36 27 1756 | 209 45 1756 2632 +1346
APR-26 8100 P 0 0 0 0 0 | 108 111 101 101 -40 26 466 | 229 58 466 1001 +415
APR-26 8200 P 0 0 0 0 0 | 130 142 122 123 -45 26 917 | 275 68 917 1593 +637
APR-26 8300 P 0 0 0 0 0 | 159 168 159 150 -48 25 65 | 310 85 65 361 -4
APR-26 8400 P 0 0 0 0 0 | 180 218 180 181 -56 24 34 | 354 103 34 1553 +1
APR-26 8500 P 0 0 0 0 0 | 227 260 227 220 -62 24 80 | 401 122 80 536 +69
APR-26 8600 P 0 0 0 0 0 | 0 0 0 265 -70 24 0 | 411 107 0 807 0
APR-26 8700 P 0 0 0 0 0 | 340 340 340 313 -83 23 10 | 340 176 10 1172 0
APR-26 8800 P 0 0 0 0 0 | 0 0 0 372 -90 23 0 | 399 190 0 433 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 437 -99 22 0 | 356 198 0 72 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 509 -104 22 0 | 413 194 0 470 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 586 -117 22 0 | 386 222 0 529 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 681 -108 24 0 | 500 286 0 2023 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 766 -112 23 0 | 432 275 0 37 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 854 -115 23 0 | 682 330 0 15 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 944 -119 23 0 | 393 362 0 8 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 1037 -121 23 0 | 409 407 0 4 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 1132 -122 23 0 | 0 0 0 0 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 1228 -124 23 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 1325 -125 23 0 | 1349 1349 0 1 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1423 -126 23 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1522 -126 23 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1621 -127 23 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1720 -128 22 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1820 -127 23 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1920 -127 24 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 2019 -128 0 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 2119 -128 0 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 2219 -128 0 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 2319 -128 0 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 2419 -128 0 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2519 -128 0 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2619 -128 0 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2719 -128 0 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2819 -128 0 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 2919 -128 0 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 3019 -128 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4594 | TOTAL PUT 4594 18882 +2680
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 9093 38254 +5107
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 6600 C 0 0 0 0 0 | 0 0 0 1989 +105 35 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1892 +104 34 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1796 +103 34 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1701 +102 33 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1606 +101 33 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1512 +99 32 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1419 +98 31 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1327 +96 31 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1237 +94 30 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1148 +92 30 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1060 +90 29 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 974 +87 28 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 891 +85 28 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 810 +83 27 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 731 +99 27 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 648 +86 26 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 576 +82 25 0 | 0 0 0 0 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 508 +77 25 0 | 0 0 0 0 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 445 +74 24 0 | 0 0 0 0 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 383 +66 24 0 | 395 256 0 7 0
MAY-26 8600 C 0 0 0 0 0 | 334 337 334 329 +58 23 30 | 357 207 30 35 +30
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 281 +50 23 0 | 368 368 0 5 0
MAY-26 8800 C 0 0 0 0 0 | 0 0 0 238 +43 23 0 | 350 159 0 610 0
MAY-26 8900 C 0 0 0 0 0 | 0 0 0 202 +39 23 0 | 296 142 0 1234 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 172 +37 23 300 | 255 101 300 459 +300
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 145 +34 23 0 | 219 80 0 56 0
MAY-26 9200 C 0 0 0 0 0 | 90 90 90 121 +31 23 401 | 189 68 401 1128 +401
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 101 +27 23 0 | 439 60 0 55 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 83 +22 23 0 | 394 187 0 22 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 69 +21 23 1 | 87 87 1 35 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 56 +18 23 0 | 156 33 0 24 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 46 +17 23 0 | 136 25 0 131 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 39 +17 23 601 | 118 21 601 618 +601
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 31 +14 23 0 | 106 20 0 21 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 25 +13 23 0 | 92 22 0 18 0
MAY-26 10100 C 0 0 0 0 0 | 20 22 20 20 +11 23 2 | 80 20 2 19 +1
MAY-26 10200 C 0 0 0 0 0 | 18 18 18 16 +9 24 2 | 70 18 2 37 +2
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 12 +7 23 0 | 57 14 0 11 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 10 +6 24 0 | 51 50 0 10 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 8 +5 24 0 | 44 41 0 11 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 6 +4 24 0 | 39 15 0 13 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 5 +4 24 0 | 77 27 0 56 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 10 3 0 24 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 9 6 0 25 0
TOTAL CALL 0 | TOTAL CALL 1337 | TOTAL CALL 1337 4664 +1335
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 6600 P 0 0 0 0 0 | 27 27 27 18 -8 35 1 | 29 27 1 2 +1
MAY-26 6700 P 0 0 0 0 0 | 29 30 29 21 -10 34 2 | 50 21 2 36 +2
MAY-26 6800 P 0 0 0 0 0 | 33 34 33 25 -11 34 2 | 34 23 2 17 +2
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 30 -12 33 0 | 45 30 0 120 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 35 -14 33 0 | 73 35 0 25 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 41 -15 32 0 | 39 39 0 10 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 48 -17 32 0 | 42 42 0 481 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 57 -17 31 0 | 107 53 0 350 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 66 -18 30 0 | 106 39 0 434 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 75 -20 30 0 | 122 72 0 628 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 87 -22 29 0 | 136 80 0 192 0
MAY-26 7700 P 0 0 0 0 0 | 100 100 100 99 -26 28 20 | 149 76 20 467 +20
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 115 -29 28 0 | 162 139 0 82 0
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 133 -31 27 0 | 144 124 0 675 0
MAY-26 8000 P 0 0 0 0 0 | 0 0 0 154 -34 26 200 | 266 157 200 267 +200
MAY-26 8100 P 0 0 0 0 0 | 0 0 0 178 -39 26 0 | 306 107 0 202 0
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 204 -45 25 0 | 334 192 0 85 0
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 234 -52 25 0 | 377 377 0 506 0
MAY-26 8400 P 0 0 0 0 0 | 0 0 0 270 -58 24 0 | 412 230 0 150 0
MAY-26 8500 P 0 0 0 0 0 | 0 0 0 311 -64 24 0 | 429 294 0 47 0
MAY-26 8600 P 0 0 0 0 0 | 415 415 415 357 -72 23 1 | 415 237 1 26 0
MAY-26 8700 P 0 0 0 0 0 | 425 425 425 409 -80 23 12 | 425 266 12 17 +12
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 467 -85 23 0 | 381 300 0 519 0
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 529 -92 23 0 | 429 349 0 38 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 598 -97 23 0 | 0 0 0 0 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 670 -86 23 0 | 0 0 0 0 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 753 -82 23 0 | 389 389 0 10 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 832 -85 23 0 | 440 440 0 10 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 914 -88 23 0 | 463 463 0 4 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 999 -90 23 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 1086 -93 23 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 1175 -95 23 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1266 -97 23 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1358 -100 23 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1452 -102 23 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1547 -104 23 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1643 -105 23 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1740 -107 23 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1837 -108 23 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1935 -109 23 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 2033 -110 23 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 2132 -111 23 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2231 -112 23 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2330 -112 23 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2430 -112 23 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2529 -113 22 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2629 -113 23 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2729 -113 24 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2829 -113 24 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2928 -114 0 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 3028 -114 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 238 | TOTAL PUT 238 5400 +237
| MONTH PUT/CALL RATIO 0.17
| MONTH TOTAL 1575 10064 +1572
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 4624 +129 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4524 +129 0 0 | 0 0 0 500 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4424 +129 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4324 +129 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4224 +128 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4125 +129 45 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4025 +129 44 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3925 +129 42 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3825 +128 41 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3725 +128 40 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3626 +129 41 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3526 +128 40 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3327 +128 39 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3129 +128 38 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2931 +127 37 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2734 +126 36 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2538 +125 35 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2344 +124 35 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2151 +122 34 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1960 +120 32 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1866 +119 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1773 +118 32 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1680 +116 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1589 +115 31 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1498 +113 30 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1409 +111 30 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1321 +109 29 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1235 +107 29 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1150 +104 28 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1067 +101 28 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 986 +98 27 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 908 +96 27 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 831 +92 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 757 +94 26 0 | 1204 881 0 1 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 683 +87 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 614 +80 25 0 | 918 918 0 1 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 551 +76 24 0 | 1051 1051 0 1 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 493 +73 24 0 | 0 0 0 441 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 432 +62 24 0 | 826 311 0 577 0
JUN-26 8600 C 0 0 0 0 0 | 354 392 354 381 +57 23 95 | 762 354 95 605 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 336 +52 23 100 | 395 378 100 1150 0
JUN-26 8800 C 0 0 0 0 0 | 280 302 280 301 +53 23 70 | 460 200 70 2475 -60
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 259 +43 23 0 | 568 312 0 534 0
JUN-26 9000 C 0 0 0 0 0 | 210 210 208 228 +40 23 60 | 617 162 60 1830 +20
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 199 +37 23 0 | 543 442 0 1096 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 173 +33 23 0 | 599 318 0 3157 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 150 +30 23 1 | 747 255 1 737 0
JUN-26 9400 C 0 0 0 0 0 | 110 110 110 130 +27 23 2 | 793 101 2 5785 +1
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 112 +23 23 1 | 670 166 1 923 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 96 +19 23 1 | 607 114 1 1800 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 82 +17 23 0 | 799 212 0 2874 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 71 +16 23 0 | 543 77 0 3 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 62 +16 24 1 | 612 105 1 271 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 53 +15 24 1 | 373 37 1 5611 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 45 +14 24 1 | 431 100 1 43 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 38 +13 24 1 | 510 52 1 2996 +1
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 32 +12 24 0 | 474 82 0 186 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 26 +10 24 0 | 278 47 0 5813 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 22 +9 24 0 | 419 40 0 969 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 18 +7 24 0 | 390 55 0 233 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 15 +6 24 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 13 +6 24 0 | 160 29 0 941 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 10 +5 23 0 | 111 111 0 10 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 8 +4 23 0 | 57 57 0 402 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 7 +4 24 0 | 102 28 0 5 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 5 +3 23 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 191 72 0 32 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 178 62 0 38 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 196 76 0 322 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 145 143 0 10 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 229 50 0 48 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 147 39 0 1603 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 9 4 0 14 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 116 116 0 680 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 20 20 0 2 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 15 15 0 3240 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 71 15 0 39 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 17 9 0 8 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 19 10 0 16 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 14 11 0 6 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 11 11 0 2 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 5 5 0 2 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 13 4 0 14 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 30 3 0 24 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 44 2 0 91 0
TOTAL CALL 0 | TOTAL CALL 334 | TOTAL CALL 334 48331 -38
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 53 0 | 15 4 0 35 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 13 8 0 518 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 12 8 0 34 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 15 10 0 24 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 16 9 0 26 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 16 10 0 30 0
JUN-26 4500 P 10 10 10 10 1 | 0 0 0 1 0 44 0 | 16 10 1 36 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 11 9 0 6 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 18 11 0 12 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 7 7 0 10 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 2 -1 40 0 | 124 1 0 15 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 3 -1 39 0 | 16 16 0 10 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 5 -1 38 0 | 42 42 0 48 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 7 -2 37 0 | 29 21 0 7 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 10 -3 36 0 | 26 17 0 11 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 15 -3 36 0 | 104 27 0 346 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 20 -5 35 0 | 47 47 0 14 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 27 -7 34 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 38 -7 33 0 | 220 42 0 168 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 42 -10 32 0 | 240 240 0 230 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 50 -12 32 0 | 260 48 0 307 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 58 -13 31 0 | 280 48 0 187 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 67 -14 31 0 | 226 44 0 740 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 77 -16 31 0 | 253 79 0 301 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 87 -19 30 0 | 167 70 0 400 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 98 -21 29 0 | 145 80 0 1878 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 109 -23 29 0 | 227 109 0 680 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 123 -25 28 0 | 249 79 0 1438 -1
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 139 -27 28 0 | 270 103 0 671 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 158 -29 27 0 | 239 101 0 3753 0
JUN-26 7800 P 0 0 0 0 0 | 183 183 178 178 -33 27 60 | 223 105 60 700 +60
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 201 -36 26 0 | 260 124 0 254 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 228 -38 26 0 | 524 125 0 9755 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 254 -45 25 0 | 230 145 0 695 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 285 -51 25 300 | 439 180 300 2890 +100
JUN-26 8300 P 0 0 0 0 0 | 362 362 362 321 -56 24 5 | 487 193 5 991 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 362 -61 24 0 | 539 209 0 1796 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 407 -66 24 0 | 559 187 0 5036 0
JUN-26 8600 P 0 0 0 0 0 | 470 470 470 456 -72 23 15 | 609 242 15 5847 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 511 -77 23 0 | 533 233 0 1314 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 568 -84 23 0 | 429 289 0 650 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 631 -88 23 0 | 449 441 0 330 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 698 -92 23 0 | 668 317 0 2334 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 768 -104 23 0 | 709 474 0 316 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 855 -94 24 0 | 595 481 0 1348 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 931 -98 24 0 | 722 722 0 469 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1010 -100 24 0 | 734 551 0 2150 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1092 -102 24 0 | 754 537 0 328 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1175 -106 24 0 | 882 882 0 5 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1261 -107 24 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1348 -110 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1437 -112 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1528 -114 24 0 | 0 0 0 140 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1620 -115 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1713 -117 24 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1807 -118 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1902 -119 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1997 -121 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2094 -122 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2191 -123 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2288 -124 23 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2386 -124 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2484 -125 23 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2583 -125 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2681 -127 23 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2780 -127 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2880 -127 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2979 -127 24 0 | 2391 2389 0 2 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3078 -128 23 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3178 -128 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3277 -129 22 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3477 -128 23 0 | 0 0 0 500 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3677 -128 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3876 -129 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4076 -129 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4276 -129 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4476 -129 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4676 -129 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4876 -129 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5076 -129 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5276 -129 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5476 -129 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5676 -129 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5876 -129 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6076 -129 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6276 -129 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6476 -129 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 380 | TOTAL PUT 381 50285 +159
| MONTH PUT/CALL RATIO 1.14
| MONTH TOTAL 715 98616 +121
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 2553 +121 31 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 2003 +114 30 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1914 +112 29 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1827 +111 29 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1741 +109 29 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1656 +107 28 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1572 +105 28 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1490 +103 28 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1409 +100 27 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1331 +99 27 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1253 +96 27 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1178 +94 26 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1104 +91 26 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1033 +88 26 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 963 +85 26 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 896 +93 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 825 +81 25 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 767 +81 25 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 705 +71 24 0 | 0 0 0 540 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 649 +68 24 0 | 0 0 0 1 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 595 +63 24 0 | 550 540 0 60 0
SEP-26 8600 C 0 0 0 0 0 | 501 501 499 546 +60 24 322 | 930 424 322 373 +222
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 500 +55 24 0 | 0 0 0 600 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 459 +54 23 0 | 0 0 0 1670 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 419 +50 23 0 | 489 415 0 37 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 384 +46 23 0 | 447 369 0 2021 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 349 +43 23 0 | 619 414 0 287 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 317 +37 23 0 | 702 382 0 1548 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 288 +36 23 0 | 718 716 0 1857 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 262 +32 23 0 | 744 300 0 1445 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 241 +32 23 0 | 707 497 0 1255 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 218 +29 23 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 199 +27 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 180 +23 23 0 | 236 160 0 1 0
SEP-26 9900 C 0 0 0 0 0 | 152 152 152 163 +21 23 1 | 152 152 1 1 +1
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 152 +24 24 0 | 0 0 0 1715 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 137 +23 24 0 | 156 156 0 5 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 120 +21 23 0 | 325 103 0 30 0
SEP-26 10300 C 0 0 0 0 0 | 107 111 107 110 +22 24 2 | 530 107 2 2 +2
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 96 +18 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 86 +17 23 0 | 342 73 0 941 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 76 +15 23 0 | 215 213 0 23 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 68 +14 23 0 | 370 237 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 61 +13 23 0 | 299 299 0 801 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 54 +12 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 48 +11 23 0 | 170 169 0 605 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 42 +10 23 0 | 159 158 0 5 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 37 +9 23 0 | 149 147 0 92 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 33 +8 23 0 | 140 137 0 99 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 29 +7 23 0 | 154 128 0 143 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 26 +7 23 0 | 162 130 0 3 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 22 +6 23 0 | 153 122 0 17 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 20 +6 23 0 | 116 112 0 255 0
SEP-26 11800 C 0 0 0 0 0 | 28 31 28 17 +5 23 6 | 140 23 6 1363 +6
TOTAL CALL 0 | TOTAL CALL 331 | TOTAL CALL 331 17820 +231
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 70 66 44 -9 31 6 | 84 52 6 388 +6
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 94 -16 30 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 105 -18 29 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 118 -19 29 0 | 175 175 0 50 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 132 -25 29 0 | 0 0 0 640 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 147 -28 28 0 | 216 121 0 1022 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 168 -24 28 0 | 133 133 0 205 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 184 -25 28 0 | 177 156 0 955 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 203 -24 28 0 | 284 130 0 1823 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 219 -30 27 0 | 247 185 0 151 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 241 -31 27 0 | 294 160 0 909 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 262 -34 26 0 | 232 194 0 1346 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 287 -39 26 0 | 399 206 0 1984 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 315 -42 25 0 | 376 223 0 347 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 344 -45 25 0 | 226 226 0 12 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 377 -49 25 0 | 470 247 0 2236 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 413 -50 25 0 | 406 396 0 96 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 451 -54 24 0 | 443 310 0 3898 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 492 -58 24 0 | 478 291 0 5320 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 536 -64 24 0 | 651 287 0 1558 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 584 -67 24 0 | 588 311 0 2675 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 635 -72 24 300 | 650 503 300 366 +300
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 690 -78 23 0 | 631 497 0 577 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 747 -81 23 0 | 701 546 0 600 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 808 -84 23 0 | 749 574 0 103 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 872 -87 23 0 | 798 552 0 291 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 938 -97 23 0 | 835 690 0 942 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 1017 -89 24 0 | 670 669 0 1468 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1088 -92 24 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1162 -93 24 0 | 0 0 0 272 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1237 -96 24 0 | 863 723 0 424 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1314 -98 24 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1393 -100 24 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1473 -103 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1555 -105 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1639 -106 23 0 | 1057 1057 0 1 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1724 -108 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1811 -109 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1898 -111 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1987 -112 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2077 -113 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2167 -115 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2259 -116 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2352 -117 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2445 -118 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2539 -119 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2633 -120 23 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2728 -121 23 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2824 -122 23 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2920 -123 23 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3017 -123 23 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3113 -124 23 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3211 -124 23 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3308 -125 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 306 | TOTAL PUT 306 32366 +306
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 637 50186 +537
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 4659 +137 36 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4560 +137 36 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4461 +137 35 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4362 +137 35 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4264 +137 35 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4165 +137 35 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4067 +137 34 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3969 +136 34 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3871 +136 34 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3774 +136 34 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3677 +135 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3580 +135 33 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3388 +134 32 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3198 +133 32 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3010 +132 32 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2824 +130 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2642 +129 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2462 +127 30 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2286 +125 29 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2113 +122 29 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 2029 +121 29 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1945 +119 28 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1863 +117 28 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1782 +116 28 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1703 +114 28 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1624 +112 27 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1547 +110 27 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1472 +108 27 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1398 +106 27 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1326 +104 26 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1255 +101 26 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1186 +98 26 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1119 +96 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1054 +115 25 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 965 +84 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 904 +79 24 0 | 737 737 0 1 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 848 +76 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 796 +73 24 0 | 1795 540 0 7 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 740 +63 23 0 | 0 0 0 500 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 694 +63 23 0 | 557 557 0 102 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 646 +58 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 601 +54 23 0 | 801 588 0 90 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 561 +53 23 0 | 884 829 0 24 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 519 +47 23 0 | 1190 417 0 1314 0
DEC-26 9100 C 0 0 0 0 0 | 450 450 450 483 +45 23 7 | 450 450 7 350 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 452 +45 23 0 | 831 724 0 3070 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 420 +42 23 0 | 871 651 0 650 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 389 +38 23 0 | 1020 880 0 0 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 371 +45 23 0 | 864 420 0 570 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 345 +43 23 0 | 0 0 0 1700 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 321 +40 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 293 +32 23 0 | 545 248 0 69 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 270 +29 23 0 | 700 494 0 13 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 249 +20 23 0 | 616 209 0 423 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 229 +17 23 0 | 279 279 0 7 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 216 +20 23 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 194 +14 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 177 +16 23 0 | 155 155 0 1101 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 167 +20 23 0 | 174 174 0 5 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 149 +14 23 0 | 393 163 0 5 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 136 +13 23 0 | 306 154 0 5 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 128 +15 23 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 113 +10 23 0 | 267 267 0 5 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 103 +9 23 0 | 130 97 0 272 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 96 +10 23 0 | 262 135 0 13 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 85 +7 23 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 77 +6 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 72 +8 23 0 | 113 113 0 5 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 63 +5 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 57 +4 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 47 +4 22 0 | 0 0 0 654 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 39 +4 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 31 +2 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 25 +2 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 20 +1 22 0 | 103 51 0 771 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 16 +1 22 0 | 56 43 0 6 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12 0 22 0 | 97 46 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10 0 22 0 | 111 73 0 19 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8 0 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 5 0 22 0 | 85 30 0 6 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 146 28 0 9 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 64 64 0 5 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 10 10 0 2 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 8 1 0 2 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 50 8 0 36 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 11812 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 4 -1 36 0 | 30 18 0 66 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 33 21 0 39 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 6 -1 35 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 8 0 36 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 9 -1 35 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 10 -1 35 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 13 0 35 0 | 39 37 0 7 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 14 -2 34 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 16 -2 34 0 | 49 39 0 11 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 20 -1 34 0 | 45 44 0 14 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 22 -3 33 0 | 42 30 0 4 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 25 -3 33 0 | 54 49 0 13 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 33 -4 32 0 | 67 67 0 2 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 44 -4 32 0 | 82 59 0 71 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 55 -6 32 0 | 155 76 0 10 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 69 -8 31 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 89 -7 31 0 | 560 101 0 1900 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 107 -11 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 131 -13 29 0 | 260 187 0 1407 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 163 -11 29 0 | 216 216 0 50 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 174 -17 29 0 | 232 232 0 50 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 190 -19 28 0 | 228 190 0 250 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 214 -15 28 0 | 258 200 0 1450 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 227 -29 28 0 | 777 190 0 3285 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 248 -25 28 0 | 286 233 0 400 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 267 -28 27 0 | 365 219 0 704 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 292 -26 27 0 | 282 276 0 736 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 317 -25 27 0 | 411 246 0 988 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 334 -35 26 0 | 345 237 0 1031 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 371 -27 26 0 | 412 256 0 1105 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 390 -39 26 0 | 435 286 0 23 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 422 -40 25 0 | 308 299 0 92 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 452 -45 25 0 | 522 379 0 207 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 488 -48 25 0 | 540 349 0 3006 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 527 -50 25 0 | 508 387 0 115 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 567 -53 25 0 | 548 411 0 706 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 608 -61 24 0 | 498 348 0 9 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 655 -63 24 0 | 533 478 0 721 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 704 -66 24 0 | 809 492 0 564 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 755 -70 24 0 | 865 430 0 407 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 809 -78 24 0 | 598 525 0 291 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 864 -84 24 0 | 652 638 0 692 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 923 -87 24 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 985 -89 24 0 | 824 699 0 1410 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1048 -87 24 0 | 854 751 0 871 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1109 -94 23 0 | 806 806 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1176 -97 23 0 | 833 831 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1245 -100 23 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1316 -102 23 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1388 -105 23 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1462 -108 23 0 | 1317 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1538 -110 23 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1615 -112 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1694 -114 23 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1774 -116 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1856 -118 23 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1939 -119 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2022 -122 23 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2108 -122 23 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2194 -124 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2281 -125 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2369 -127 23 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2458 -128 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2548 -129 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2639 -130 23 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2730 -131 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2822 -132 23 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2915 -132 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3008 -133 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3102 -134 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3292 -134 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3483 -135 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3676 -136 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3870 -136 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4065 -137 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4261 -137 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4457 -138 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4655 -138 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4853 -138 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5051 -138 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5250 -138 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5449 -138 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5648 -138 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5847 -138 21 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6047 -138 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6246 -138 21 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6446 -138 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 25620 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 7 37432 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 6600 C 0 0 0 0 0 | 0 0 0 2190 +122 27 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 2108 +121 27 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 2027 +119 27 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1948 +117 27 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1870 +115 26 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1793 +113 26 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1718 +111 26 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1644 +109 26 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1572 +107 26 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1501 +104 26 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1432 +102 25 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1364 +99 25 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1298 +97 25 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1234 +94 25 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1171 +93 25 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 1105 +86 24 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 1047 +83 24 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 991 +80 24 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 937 +78 24 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 879 +64 24 0 | 0 0 0 0 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 833 +70 24 0 | 0 0 0 0 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 787 +66 24 0 | 0 0 0 0 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 741 +63 23 0 | 0 0 0 0 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 701 +60 24 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 660 +57 23 0 | 0 0 0 0 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 620 +53 23 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 585 +52 23 0 | 0 0 0 0 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 548 +48 23 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 518 +49 23 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 485 +45 23 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 455 +41 23 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 428 +41 23 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 400 +34 23 0 | 0 0 0 0 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 377 +34 23 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 341 +28 23 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 318 +26 23 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 295 +23 23 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 274 +21 23 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 255 +20 23 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 236 +17 22 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 219 +16 22 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 202 +14 22 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 6600 P 0 0 0 0 0 | 0 0 0 188 -17 27 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 206 -18 27 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 225 -20 27 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 246 -22 27 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 268 -24 26 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 291 -35 26 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 326 -24 26 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 350 -24 26 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 371 -31 26 0 | 0 0 0 0 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 397 -33 25 0 | 0 0 0 0 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 425 -36 25 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 458 -36 25 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 490 -40 25 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 526 -42 25 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 560 -48 24 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 604 -45 24 0 | 0 0 0 0 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 644 -49 24 0 | 596 557 0 15 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 689 -51 24 0 | 635 598 0 56 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 734 -54 24 0 | 680 622 0 58 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 777 -61 24 0 | 900 670 0 74 0
MAR-27 8600 P 0 0 0 0 0 | 868 868 868 830 -62 24 7 | 868 723 7 43 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 876 -76 23 0 | 0 0 0 0 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 931 -80 23 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 993 -78 23 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1053 -80 23 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1114 -89 23 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1180 -89 23 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1244 -92 23 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1310 -95 23 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1378 -98 23 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1447 -101 23 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1518 -103 23 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1590 -106 23 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1664 -109 23 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1739 -111 23 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1816 -113 23 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1893 -116 23 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1972 -118 23 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2053 -119 23 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2134 -122 22 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2217 -123 22 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2300 -125 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 246 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 256 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 3271 +131 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3091 +129 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2915 +128 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2742 +126 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2572 +123 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2407 +120 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2246 +118 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2089 +114 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1938 +112 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1791 +108 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1649 +118 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1497 +98 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1364 +90 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1242 +86 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1128 +81 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1024 +78 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 924 +71 24 0 | 0 0 0 300 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 834 +66 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 748 +57 24 0 | 917 917 0 5 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 674 +53 23 0 | 832 832 0 5 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 606 +48 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 547 +44 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 495 +42 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 446 +38 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 403 +36 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 363 +34 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 327 +32 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 294 +29 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 264 +27 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 231 231 231 238 +26 24 1 | 231 231 1 1 +1
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 214 +23 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 192 +21 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 173 +19 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 156 +17 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 141 +13 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 128 +14 25 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 117 +15 25 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 106 +15 25 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 95 +14 25 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 86 +14 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 77 +13 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 69 +12 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 62 +11 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 56 +10 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 50 +9 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 45 +9 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 40 +8 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 36 +7 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 33 +7 25 0 | 161 133 0 2 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 413 +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
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 95 -9 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 116 -11 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 141 -12 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 169 -14 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 200 -17 29 0 | 238 238 0 5 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 234 -20 28 0 | 265 265 0 5 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 266 -22 27 0 | 309 240 0 9 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 305 -24 27 0 | 339 338 0 31 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 349 -26 26 0 | 255 255 0 1 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 400 -30 26 0 | 346 346 0 1 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 457 -33 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 519 -37 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 586 -44 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 659 -52 24 0 | 615 615 0 5 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 745 -59 24 0 | 692 626 0 300 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 840 -63 24 0 | 758 704 0 10 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 942 -67 24 0 | 803 789 0 10 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1051 -72 24 0 | 881 881 0 5 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1169 -77 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1294 -82 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1426 -87 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1565 -91 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1709 -96 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1859 -100 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2014 -105 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2174 -108 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2359 -106 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2525 -109 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2695 -110 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2867 -113 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3042 -115 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3220 -116 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3400 -117 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3581 -119 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3765 -120 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3950 -122 25 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4137 -123 25 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4325 -124 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4515 -125 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4705 -126 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4897 -127 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5089 -128 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5282 -129 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5476 -129 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5670 -130 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5866 -130 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6061 -131 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6257 -132 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6454 -132 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 382 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 795 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4667 +140 29 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4570 +140 29 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4474 +140 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4379 +140 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4283 +140 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4189 +140 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4095 +140 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4001 +140 28 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3909 +140 28 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3816 +139 28 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3725 +140 28 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3634 +139 28 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3455 +138 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3280 +138 28 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3107 +136 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2939 +134 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2775 +132 27 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2615 +130 27 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2460 +127 27 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2309 +124 26 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2163 +120 26 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2023 +117 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1887 +112 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1757 +82 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1646 +99 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1524 +94 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1409 +90 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1301 +85 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1201 +82 25 0 | 1465 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1105 +76 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1018 +73 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 936 +67 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 861 +64 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 792 +60 24 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 729 +80 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 671 +81 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 618 +82 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 567 +81 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 523 +84 24 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 481 +85 24 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 441 +84 24 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 406 +85 24 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 373 +85 24 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 344 +86 24 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 314 +83 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 288 +82 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 269 +85 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 243 +80 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 223 +78 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 204 +76 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 187 +74 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 172 +72 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 158 +70 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 145 +68 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 133 +66 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 122 +63 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 112 +61 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 102 +57 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 94 +55 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 86 +52 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 79 +50 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 73 +48 25 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 20 +2 29 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 23 +2 29 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 27 +2 29 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 32 +2 29 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 36 +2 29 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 42 +2 29 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 48 +2 29 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 54 +2 28 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 62 +2 28 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 69 +1 28 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 78 +2 28 0 | 107 107 0 4 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 87 +1 28 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 108 0 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 133 0 28 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 160 -2 27 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 192 -4 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 235 +1 27 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 268 -8 27 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 313 -11 27 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 372 -4 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 416 -18 26 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 476 -21 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 528 -38 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 610 -24 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 664 -44 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 742 -49 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 827 -53 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 920 -57 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1017 -63 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1124 -66 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1237 -70 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1356 -74 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1480 -78 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1611 -82 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1747 -93 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1924 -57 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2071 -56 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2222 -55 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2376 -54 24 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2534 -53 24 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2695 -53 24 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2859 -53 24 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3026 -53 24 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3195 -54 24 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3367 -55 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3541 -56 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3718 -57 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3896 -58 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4076 -60 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4257 -62 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4440 -64 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4625 -66 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4811 -68 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4998 -70 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5186 -72 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5375 -75 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5565 -77 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5755 -81 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5947 -83 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6139 -86 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6332 -88 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6526 -90 25 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 6400 C 0 0 0 0 0 | 0 0 0 2635 +118 28 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2488 +116 28 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2346 +114 28 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2207 +112 27 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2071 +108 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1940 +106 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1813 +103 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1690 +101 26 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1571 +97 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1456 +94 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1346 +91 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1240 +84 24 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1142 +81 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1048 +77 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 959 +73 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 875 +70 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 795 +66 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 719 +62 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 648 +58 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 582 +55 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 520 +51 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 462 +47 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 409 +44 21 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 360 +40 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 315 +37 20 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 274 +34 20 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 236 +30 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 6400 P 0 0 0 0 0 | 0 0 0 474 -20 28 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 527 -22 28 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 585 -24 28 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 646 -26 27 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 710 -30 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 779 -32 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 852 -35 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 929 -37 26 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 1010 -41 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 1095 -44 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1185 -47 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1279 -54 24 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1381 -57 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1487 -61 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1598 -65 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1714 -68 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1834 -72 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1958 -76 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2087 -80 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2221 -83 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2359 -87 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2501 -91 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2648 -94 21 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2799 -98 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2954 -101 20 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3113 -104 20 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3275 -108 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 4766 +134 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4677 +134 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4588 +133 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4500 +133 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4413 +133 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4326 +133 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4239 +131 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4154 +131 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4069 +131 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3985 +131 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3901 +130 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3818 +129 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3655 +128 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3494 +127 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3336 +125 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3181 +123 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3029 +121 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2881 +120 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2736 +118 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2593 +115 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2455 +114 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2319 +111 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2187 +109 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2059 +107 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1934 +104 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1813 +101 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1696 +99 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1582 +96 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1472 +93 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1366 +86 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1268 +83 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1173 +80 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1083 +77 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 996 +73 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 914 +70 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 836 +66 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 762 +63 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 692 +60 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 625 +55 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 563 +52 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 505 +49 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 451 +45 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 401 +42 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 354 +39 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 311 +35 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 272 +33 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 112 -4 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 123 -4 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 134 -5 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 146 -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 0 185 -7 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 200 -7 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 215 -7 32 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 -8 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 264 -9 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 301 -10 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 340 -11 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 382 -13 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 427 -15 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 475 -17 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 527 -18 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 582 -20 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 639 -23 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 701 -24 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 765 -27 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 833 -29 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 905 -31 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 980 -34 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1059 -37 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1142 -39 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1228 -42 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1318 -45 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1412 -52 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1514 -55 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1619 -58 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1729 -61 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1842 -65 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1960 -68 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2082 -72 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2208 -75 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2338 -78 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2471 -83 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2609 -86 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2751 -89 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2897 -93 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3047 -96 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3200 -99 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3357 -103 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3518 -105 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 4259 +130 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4179 +130 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4099 +129 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4021 +129 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3942 +128 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3788 +127 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3636 +125 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3487 +124 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3340 +122 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3196 +121 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3055 +119 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2917 +118 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2781 +116 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2648 +114 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2518 +112 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2391 +110 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2267 +108 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2145 +105 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2027 +104 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1912 +102 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1799 +98 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1690 +96 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1584 +90 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1485 +87 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1389 +83 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1297 +81 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1208 +78 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1123 +75 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1041 +73 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 962 +69 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 887 +66 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 815 +63 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 746 +59 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 681 +56 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 620 +54 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 562 +51 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 507 +48 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 455 +44 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 407 +41 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 0 342 -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 0 384 -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 0 451 -11 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 499 -13 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 550 -14 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 603 -16 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 659 -17 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 718 -19 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 780 -20 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 844 -22 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 911 -24 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 981 -26 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1054 -28 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1130 -30 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1208 -33 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1290 -34 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1375 -36 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1462 -40 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1553 -42 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1647 -48 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1748 -51 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1852 -55 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1960 -57 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2071 -60 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2186 -63 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2304 -65 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2425 -69 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2550 -72 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2678 -75 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2809 -79 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2944 -82 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3083 -84 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3225 -87 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3370 -90 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3518 -94 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3670 -97 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 6400 C 0 0 0 0 0 | 0 0 0 3078 +119 28 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2947 +117 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2818 +115 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2692 +113 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2568 +111 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2447 +110 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2328 +108 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2211 +105 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2097 +103 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1986 +101 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1877 +99 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1771 +92 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1672 +90 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1576 +88 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1482 +85 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1392 +83 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1304 +80 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1219 +77 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1137 +74 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1059 +72 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 983 +69 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 910 +66 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 840 +63 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 773 +60 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 709 +57 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 648 +54 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 591 +51 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 536 +48 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 6400 P 0 0 0 0 0 | 0 0 0 960 -19 28 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 1029 -21 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1100 -23 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1174 -25 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1250 -27 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1329 -28 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1410 -30 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1493 -33 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1579 -35 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1668 -37 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1759 -39 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1853 -46 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1954 -48 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2058 -50 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2164 -53 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2274 -55 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2386 -58 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2501 -61 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2619 -64 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2741 -66 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2865 -69 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2992 -72 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3122 -75 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3255 -78 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3391 -81 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3530 -84 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3673 -87 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3818 -90 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 0.99
MARKET TOTAL 25436 460224 +8369
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED