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 MAY-26 8800 4299 123 19 150 117 59840 -41
C MAY-26 8700 1210 164 19 200 159 1133 -57
P MAY-26 8800 995 268 19 271 216 9683 +68
C MAY-26 9200 855 36 20 47 35 3167 -16
P MAY-26 8600 787 161 19 166 120 3942 +46
P MAY-26 8900 708 337 19 337 285 1048 +79
C MAY-26 8900 667 92 19 118 87 2725 -32
C JUN-26 9000 627 139 20 139 130 6890 -31
P SEP-26 7400 600 131 25 0 0 779 +19
P SEP-26 8400 600 410 22 0 0 1795 +57
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 APR 2026, WEDNESDAY 30 APR 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 2054 -114 0 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1955 -113 35 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1855 -113 33 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1755 -113 31 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1656 -113 32 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1556 -113 30 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1457 -112 29 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1358 -112 29 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1260 -110 28 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1162 -109 28 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1064 -109 26 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 968 -107 26 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 873 -105 25 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 779 -103 24 0 | 0 0 0 0 0
MAY-26 8000 C 758 758 758 758 1 | 0 0 0 688 -101 24 0 | 770 660 1 2 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 599 -96 23 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 509 -96 22 0 | 0 0 0 0 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 425 -88 21 0 | 448 448 0 11 0
MAY-26 8400 C 0 0 0 0 0 | 350 353 350 348 -81 20 9 | 392 321 9 221 +1
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 278 -73 20 0 | 488 251 0 531 0
MAY-26 8600 C 0 0 0 0 0 | 225 228 212 215 -64 19 125 | 357 190 125 281 +98
MAY-26 8700 C 0 0 0 0 0 | 196 200 159 164 -57 19 1210 | 368 148 1210 1133 +752
MAY-26 8800 C 150 150 150 150 1 | 143 148 117 123 -41 19 4298 | 350 111 4299 59840 +1697
MAY-26 8900 C 104 104 104 104 1 | 103 118 87 92 -32 19 666 | 296 82 667 2725 +165
MAY-26 9000 C 77 77 77 77 1 | 76 82 65 68 -26 19 448 | 255 59 449 6023 +106
MAY-26 9100 C 0 0 0 0 0 | 58 64 47 50 -20 20 255 | 219 43 255 1624 +101
MAY-26 9200 C 0 0 0 0 0 | 41 47 35 36 -16 20 855 | 189 32 855 3167 -5
MAY-26 9300 C 0 0 0 0 0 | 35 35 27 26 -12 20 196 | 439 25 196 3306 -105
MAY-26 9400 C 0 0 0 0 0 | 24 24 20 20 -8 21 197 | 394 19 197 823 -46
MAY-26 9500 C 20 20 20 20 36 | 19 19 16 14 -7 21 205 | 87 14 241 1537 +5
MAY-26 9600 C 0 0 0 0 0 | 13 13 12 10 -6 21 105 | 156 12 105 1676 0
MAY-26 9700 C 0 0 0 0 0 | 12 12 10 7 -5 22 31 | 136 9 31 314 -15
MAY-26 9800 C 10 10 10 10 10 | 9 9 9 5 -4 22 3 | 118 7 13 695 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 106 7 0 126 0
MAY-26 10000 C 0 0 0 0 0 | 4 4 4 3 -2 23 22 | 92 4 22 248 +22
MAY-26 10100 C 0 0 0 0 0 | 3 3 3 2 -2 23 21 | 80 3 21 49 +15
MAY-26 10200 C 0 0 0 0 0 | 2 2 2 1 -2 23 144 | 70 2 144 237 +144
MAY-26 10300 C 0 0 0 0 0 | 2 2 2 1 -1 24 35 | 57 2 35 117 +34
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 51 3 0 11 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 44 3 0 17 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 39 3 0 10 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 77 27 0 56 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 3 3 0 15 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 2 2 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 1 0 10 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 9 1 0 13 0
TOTAL CALL 50 | TOTAL CALL 8825 | TOTAL CALL 8875 84818 +2969
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 | 3 5 3 1 0 37 85 | 36 3 85 744 +13
MAY-26 6700 P 0 0 0 0 0 | 4 4 4 1 0 35 1 | 50 4 1 844 +1
MAY-26 6800 P 0 0 0 0 0 | 5 6 5 1 0 33 68 | 43 5 68 239 +52
MAY-26 6900 P 0 0 0 0 0 | 5 7 5 1 0 31 25 | 45 5 25 334 +7
MAY-26 7000 P 0 0 0 0 0 | 6 7 6 1 0 29 56 | 73 5 56 279 +51
MAY-26 7100 P 0 0 0 0 0 | 6 6 6 2 +1 30 41 | 59 6 41 123 +39
MAY-26 7200 P 0 0 0 0 0 | 7 7 7 3 +2 29 4 | 70 7 4 871 +4
MAY-26 7300 P 0 0 0 0 0 | 8 10 8 5 +3 30 82 | 107 8 82 1264 -70
MAY-26 7400 P 0 0 0 0 0 | 9 12 9 6 +3 28 98 | 107 9 98 808 -31
MAY-26 7500 P 0 0 0 0 0 | 10 13 10 8 +4 28 81 | 122 8 81 2329 +7
MAY-26 7600 P 0 0 0 0 0 | 11 16 11 11 +6 27 355 | 140 11 355 1678 -77
MAY-26 7700 P 0 0 0 0 0 | 16 19 16 14 +6 26 388 | 160 14 388 870 -107
MAY-26 7800 P 13 13 13 13 1 | 16 22 15 19 +9 25 80 | 172 13 81 491 +17
MAY-26 7900 P 0 0 0 0 0 | 19 27 19 26 +12 25 100 | 144 18 100 2266 +22
MAY-26 8000 P 0 0 0 0 0 | 23 34 22 34 +14 24 231 | 266 22 231 3963 -52
MAY-26 8100 P 27 27 27 27 1 | 29 42 28 43 +15 23 93 | 306 27 94 1162 +15
MAY-26 8200 P 0 0 0 0 0 | 42 55 37 57 +20 22 253 | 334 34 253 1941 -64
MAY-26 8300 P 0 0 0 0 0 | 55 72 48 75 +26 21 256 | 377 45 256 1058 -46
MAY-26 8400 P 68 68 68 68 1 | 74 96 65 98 +33 21 356 | 412 59 357 1761 +57
MAY-26 8500 P 0 0 0 0 0 | 102 125 90 126 +39 20 373 | 429 79 373 2229 +20
MAY-26 8600 P 120 120 120 120 1 | 133 166 123 161 +46 19 786 | 445 106 787 3942 +375
MAY-26 8700 P 0 0 0 0 0 | 167 217 165 211 +59 19 367 | 425 142 367 1380 +129
MAY-26 8800 P 0 0 0 0 0 | 226 271 216 268 +68 19 995 | 381 181 995 9683 +538
MAY-26 8900 P 0 0 0 0 0 | 285 337 285 337 +79 19 708 | 429 229 708 1048 +585
MAY-26 9000 P 0 0 0 0 0 | 390 390 390 412 +87 19 17 | 390 263 17 18 +8
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 496 +95 20 0 | 818 473 0 2 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 583 +99 20 0 | 389 389 0 10 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 673 +102 20 0 | 521 440 0 18 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 765 +104 21 0 | 698 463 0 5 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 859 +106 21 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 955 +108 21 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 1053 +110 22 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1151 +111 22 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1249 +111 22 0 | 1457 1457 0 1 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1348 +112 22 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1447 +112 21 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1547 +113 23 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1647 +113 24 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1746 +113 0 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1846 +113 0 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1946 +113 0 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 2046 +114 0 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2146 +114 0 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2246 +114 0 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2346 +114 0 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2446 +114 0 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2546 +114 0 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2646 +114 0 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2746 +114 0 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2846 +114 0 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2946 +114 0 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 5899 | TOTAL PUT 5903 41361 +1493
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 14778 126179 +4462
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 4717 -109 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4617 -109 0 0 | 0 0 0 500 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4517 -109 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4417 -109 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4317 -109 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4217 -109 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4117 -109 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4017 -109 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3917 -109 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3817 -109 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3717 -109 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3617 -109 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3417 -109 0 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3217 -109 0 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3018 -108 38 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2818 -108 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2618 -109 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2419 -108 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2221 -107 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2023 -107 31 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1924 -107 30 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1826 -106 29 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1728 -105 29 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1631 -104 28 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1534 -104 28 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1438 -103 27 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1343 -101 27 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1249 -100 26 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1156 -98 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1065 -96 25 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 975 -94 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 887 -91 24 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 801 -89 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 718 -86 23 0 | 1204 881 0 1 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 637 -83 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 552 -87 21 0 | 918 918 0 1 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 480 -75 21 0 | 1051 1051 0 1 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 413 -66 21 0 | 385 341 0 1797 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 350 -64 20 0 | 826 308 0 1679 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 295 -56 20 0 | 762 277 0 2689 0
JUN-26 8700 C 0 0 0 0 0 | 276 279 250 246 -49 20 544 | 397 225 544 1737 -44
JUN-26 8800 C 0 0 0 0 0 | 202 202 200 203 -44 20 20 | 460 200 20 2533 -20
JUN-26 8900 C 0 0 0 0 0 | 178 178 167 169 -35 20 16 | 568 161 16 975 -59
JUN-26 9000 C 130 130 130 130 1 | 139 139 137 139 -31 20 626 | 617 127 627 6890 -196
JUN-26 9100 C 0 0 0 0 0 | 125 125 125 114 -27 20 3 | 543 102 3 1131 +3
JUN-26 9200 C 0 0 0 0 0 | 103 103 89 93 -23 20 261 | 599 89 261 3451 +141
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 75 -20 20 0 | 747 67 0 891 0
JUN-26 9400 C 0 0 0 0 0 | 62 62 62 60 -17 20 50 | 793 62 50 4791 -3
JUN-26 9500 C 0 0 0 0 0 | 50 52 48 48 -14 20 220 | 670 44 220 1092 +55
JUN-26 9600 C 0 0 0 0 0 | 46 46 40 40 -10 21 267 | 607 39 267 1647 +24
JUN-26 9700 C 0 0 0 0 0 | 37 37 33 32 -9 21 15 | 799 32 15 2983 +10
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 25 -9 21 0 | 543 31 0 128 0
JUN-26 9900 C 0 0 0 0 0 | 25 25 24 19 -8 21 17 | 612 22 17 399 +4
JUN-26 10000 C 0 0 0 0 0 | 24 24 19 15 -6 21 301 | 373 19 301 5137 +153
JUN-26 10100 C 0 0 0 0 0 | 16 16 16 12 -5 21 8 | 431 16 8 67 +8
JUN-26 10200 C 0 0 0 0 0 | 17 17 13 9 -4 21 40 | 510 13 40 3016 -24
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 7 -3 21 0 | 474 15 0 232 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 6 -2 22 0 | 278 18 0 5813 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 4 -2 22 0 | 419 12 0 1169 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 3 -2 22 0 | 390 9 0 270 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 395 9 0 7 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 160 10 0 728 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 111 9 0 15 0
JUN-26 11000 C 0 0 0 0 0 | 4 4 4 1 0 22 2 | 57 4 2 410 +2
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 102 28 0 5 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 10 4 0 10 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 191 72 0 32 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 178 4 0 38 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 196 76 0 315 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 145 5 0 10 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 229 50 0 48 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 147 39 0 1603 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 9 2 0 6 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 116 116 0 530 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 20 0 2 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 15 0 3240 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 71 15 0 39 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 9 0 8 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 19 1 0 12 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 14 1 0 4 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 11 1 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 5 1 0 2 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 13 1 0 8 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 30 1 0 19 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 44 1 0 91 0
TOTAL CALL 1 | TOTAL CALL 2390 | TOTAL CALL 2391 58372 +54
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 68 0 | 15 4 0 35 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 13 2 0 508 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 12 2 0 24 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 15 2 0 14 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 16 2 0 16 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 16 3 0 20 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 16 3 0 26 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 11 3 0 1 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 18 4 0 2 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 7 4 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 124 1 0 15 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 16 5 0 5 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 42 9 0 48 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 29 11 0 7 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 29 7 0 1600 0
JUN-26 6000 P 0 0 0 0 0 | 8 8 8 2 +1 35 13 | 104 8 13 371 +6
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 47 9 0 14 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 4 +2 32 0 | 50 10 0 2340 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 6 +2 31 0 | 220 12 0 166 0
JUN-26 6700 P 0 0 0 0 0 | 14 14 14 8 +3 30 43 | 240 14 43 642 +26
JUN-26 6800 P 0 0 0 0 0 | 16 17 16 10 +4 30 43 | 260 16 43 188 -7
JUN-26 6900 P 0 0 0 0 0 | 18 18 18 12 +4 29 1 | 280 17 1 206 +1
JUN-26 7000 P 0 0 0 0 0 | 17 17 17 15 +5 29 1 | 226 17 1 782 +1
JUN-26 7100 P 0 0 0 0 0 | 19 24 19 18 +6 28 33 | 253 19 33 615 +2
JUN-26 7200 P 0 0 0 0 0 | 21 26 20 22 +7 28 75 | 167 20 75 487 +22
JUN-26 7300 P 0 0 0 0 0 | 24 24 24 27 +8 27 22 | 145 24 22 1825 -9
JUN-26 7400 P 0 0 0 0 0 | 27 34 27 33 +10 27 112 | 227 27 112 694 -6
JUN-26 7500 P 32 32 32 32 3 | 39 40 39 40 +11 26 116 | 249 32 119 2699 +59
JUN-26 7600 P 0 0 0 0 0 | 37 45 37 48 +12 25 221 | 270 37 221 1073 +136
JUN-26 7700 P 42 42 42 42 13 | 43 55 43 56 +12 25 100 | 239 42 113 3985 +58
JUN-26 7800 P 0 0 0 0 0 | 61 61 61 68 +16 24 14 | 261 50 14 874 0
JUN-26 7900 P 0 0 0 0 0 | 70 71 70 81 +19 23 60 | 260 69 60 412 +53
JUN-26 8000 P 0 0 0 0 0 | 70 91 70 98 +23 23 28 | 524 70 28 10115 -22
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 117 +26 22 340 | 230 98 340 3010 +340
JUN-26 8200 P 0 0 0 0 0 | 128 128 128 139 +29 22 65 | 439 109 65 2919 +45
JUN-26 8300 P 0 0 0 0 0 | 143 153 143 165 +33 21 29 | 487 143 29 1084 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 195 +37 21 200 | 539 168 200 3863 +100
JUN-26 8500 P 191 191 191 191 1 | 227 227 227 233 +45 20 20 | 559 175 21 4263 +21
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 277 +51 20 5 | 609 206 5 5860 0
JUN-26 8700 P 0 0 0 0 0 | 290 300 290 328 +58 20 12 | 533 233 12 2044 -44
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 386 +64 20 0 | 429 289 0 1151 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 451 +72 20 0 | 449 441 0 1372 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 521 +78 20 0 | 668 317 0 2684 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 595 +82 20 0 | 709 474 0 316 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 674 +87 20 0 | 956 481 0 1348 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 760 +94 20 0 | 722 722 0 469 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 845 +92 21 0 | 734 551 0 2150 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 933 +95 21 0 | 1270 537 0 330 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1022 +96 21 0 | 882 882 0 5 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1114 +99 21 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1207 +100 21 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1302 +102 21 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1398 +103 21 0 | 0 0 0 140 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1494 +104 21 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1592 +105 21 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1690 +106 21 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1788 +106 21 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1887 +107 22 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1986 +107 22 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2085 +107 21 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2185 +108 22 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2284 +108 21 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2384 +108 22 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2484 +109 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2583 +108 0 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2683 +108 0 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2783 +108 0 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2883 +109 0 0 | 2391 2389 0 2 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2983 +109 0 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3083 +109 0 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3183 +109 0 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3383 +109 0 0 | 0 0 0 500 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3583 +109 0 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3783 +109 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3983 +109 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4183 +109 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4383 +109 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4583 +109 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4783 +109 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4983 +109 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5183 +109 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5383 +109 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5583 +109 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5783 +109 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5983 +109 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6183 +109 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6383 +109 0 0 | 0 0 0 0 0
TOTAL PUT 17 | TOTAL PUT 1553 | TOTAL PUT 1570 63819 +782
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 3961 122191 +836
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
JUL-26 6700 C 0 0 0 0 0 | 0 0 0 1910 -108 28 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1813 -107 28 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1718 -106 27 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1623 -105 27 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1529 -104 26 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1437 -102 26 0 | 0 0 0 0 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 1345 -101 26 0 | 0 0 0 0 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 1255 -99 25 0 | 0 0 0 0 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 1166 -97 25 0 | 0 0 0 0 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 1079 -95 25 0 | 0 0 0 0 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 994 -93 24 0 | 0 0 0 0 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 912 -89 24 0 | 0 0 0 0 0
JUL-26 7900 C 0 0 0 0 0 | 0 0 0 831 -87 23 0 | 0 0 0 0 0
JUL-26 8000 C 0 0 0 0 0 | 0 0 0 754 -83 23 0 | 0 0 0 0 0
JUL-26 8100 C 0 0 0 0 0 | 0 0 0 679 -80 23 0 | 0 0 0 0 0
JUL-26 8200 C 0 0 0 0 0 | 0 0 0 602 -82 22 0 | 0 0 0 0 0
JUL-26 8300 C 0 0 0 0 0 | 0 0 0 533 -69 21 0 | 0 0 0 0 0
JUL-26 8400 C 0 0 0 0 0 | 0 0 0 472 -62 21 0 | 0 0 0 0 0
JUL-26 8500 C 0 0 0 0 0 | 0 0 0 413 -60 21 0 | 0 0 0 0 0
JUL-26 8600 C 0 0 0 0 0 | 0 0 0 360 -55 21 0 | 406 364 0 111 0
JUL-26 8700 C 0 0 0 0 0 | 0 0 0 313 -49 21 0 | 317 305 0 10 0
JUL-26 8800 C 0 0 0 0 0 | 0 0 0 270 -45 21 0 | 427 264 0 300 0
JUL-26 8900 C 0 0 0 0 0 | 0 0 0 232 -40 20 0 | 232 228 0 20 0
JUL-26 9000 C 0 0 0 0 0 | 0 0 0 200 -35 21 0 | 0 0 0 500 0
JUL-26 9100 C 0 0 0 0 0 | 0 0 0 172 -30 21 0 | 0 0 0 0 0
JUL-26 9200 C 0 0 0 0 0 | 0 0 0 147 -28 21 0 | 0 0 0 0 0
JUL-26 9300 C 0 0 0 0 0 | 0 0 0 126 -24 21 0 | 0 0 0 0 0
JUL-26 9400 C 0 0 0 0 0 | 111 111 111 107 -21 21 23 | 111 100 23 5 -18
JUL-26 9500 C 0 0 0 0 0 | 92 92 92 91 -19 21 23 | 109 85 23 123 +23
JUL-26 9600 C 0 0 0 0 0 | 76 76 76 77 -16 21 10 | 112 76 10 309 +10
JUL-26 9700 C 0 0 0 0 0 | 65 68 65 66 -13 21 105 | 90 63 105 299 +105
JUL-26 9800 C 0 0 0 0 0 | 58 58 58 57 -11 22 110 | 72 58 110 160 +110
JUL-26 9900 C 0 0 0 0 0 | 51 51 50 48 -11 22 80 | 90 50 80 114 +80
JUL-26 10000 C 0 0 0 0 0 | 42 42 42 40 -10 22 10 | 54 42 10 572 +10
JUL-26 10100 C 0 0 0 0 0 | 0 0 0 33 -9 22 0 | 73 42 0 75 0
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 28 -7 22 0 | 40 38 0 110 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 23 -6 22 0 | 52 52 0 20 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 19 -5 22 0 | 0 0 0 0 0
JUL-26 10500 C 0 0 0 0 0 | 0 0 0 16 -4 22 0 | 29 27 0 2 0
JUL-26 10600 C 0 0 0 0 0 | 0 0 0 13 -3 22 0 | 39 23 0 25 0
JUL-26 10700 C 0 0 0 0 0 | 0 0 0 10 -4 22 0 | 32 21 0 5 0
TOTAL CALL 0 | TOTAL CALL 361 | TOTAL CALL 361 2760 +320
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
JUL-26 6700 P 0 0 0 0 0 | 25 28 25 18 +5 28 4 | 29 17 4 35 +4
JUL-26 6800 P 0 0 0 0 0 | 0 0 0 22 +7 28 0 | 0 0 0 0 0
JUL-26 6900 P 0 0 0 0 0 | 0 0 0 27 +8 28 0 | 0 0 0 0 0
JUL-26 7000 P 0 0 0 0 0 | 0 0 0 32 +8 27 0 | 0 0 0 0 0
JUL-26 7100 P 0 0 0 0 0 | 0 0 0 38 +9 27 0 | 147 41 0 546 0
JUL-26 7200 P 0 0 0 0 0 | 0 0 0 46 +11 26 0 | 0 0 0 0 0
JUL-26 7300 P 0 0 0 0 0 | 55 55 55 55 +13 26 20 | 55 55 20 20 +20
JUL-26 7400 P 0 0 0 0 0 | 60 60 60 65 +15 26 10 | 66 52 10 80 +10
JUL-26 7500 P 0 0 0 0 0 | 62 70 62 75 +15 25 60 | 216 60 60 491 +60
JUL-26 7600 P 0 0 0 0 0 | 80 80 80 86 +16 24 20 | 89 70 20 276 +20
JUL-26 7700 P 0 0 0 0 0 | 0 0 0 99 +18 24 0 | 102 83 0 537 0
JUL-26 7800 P 0 0 0 0 0 | 0 0 0 116 +22 23 0 | 116 95 0 510 0
JUL-26 7900 P 0 0 0 0 0 | 0 0 0 135 +25 23 0 | 190 111 0 275 0
JUL-26 8000 P 0 0 0 0 0 | 0 0 0 157 +29 23 0 | 0 0 0 0 0
JUL-26 8100 P 0 0 0 0 0 | 0 0 0 181 +31 22 0 | 159 149 0 3 0
JUL-26 8200 P 0 0 0 0 0 | 0 0 0 209 +35 22 0 | 0 0 0 0 0
JUL-26 8300 P 0 0 0 0 0 | 0 0 0 240 +39 21 0 | 0 0 0 0 0
JUL-26 8400 P 0 0 0 0 0 | 0 0 0 274 +42 21 0 | 0 0 0 200 0
JUL-26 8500 P 0 0 0 0 0 | 0 0 0 316 +48 21 0 | 396 396 0 20 0
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 364 +54 21 0 | 470 441 0 100 0
JUL-26 8700 P 0 0 0 0 0 | 0 0 0 416 +59 20 0 | 496 496 0 10 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 473 +63 20 0 | 430 428 0 224 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 537 +69 20 0 | 487 481 0 14 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 603 +73 20 0 | 0 0 0 0 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 674 +78 20 0 | 0 0 0 0 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 749 +81 20 0 | 0 0 0 0 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 837 +94 21 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 918 +91 21 0 | 0 0 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 1001 +93 21 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1087 +96 21 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1174 +98 21 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1264 +100 21 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1355 +102 21 0 | 0 0 0 0 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1447 +103 22 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1540 +104 22 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1635 +106 22 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 1730 +106 22 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 1826 +107 22 0 | 0 0 0 0 0
JUL-26 10500 P 0 0 0 0 0 | 0 0 0 1923 +108 22 0 | 0 0 0 0 0
JUL-26 10600 P 0 0 0 0 0 | 0 0 0 2020 +109 22 0 | 0 0 0 0 0
JUL-26 10700 P 0 0 0 0 0 | 0 0 0 2118 +109 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 114 | TOTAL PUT 114 3341 +114
| MONTH PUT/CALL RATIO 0.31
| MONTH TOTAL 475 6101 +434
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
AUG-26 7000 C - - - - - | 0 0 0 1660 - 26 0 | 0 0 0 0 -
AUG-26 7100 C - - - - - | 0 0 0 1568 - 26 0 | 0 0 0 0 -
AUG-26 7200 C - - - - - | 0 0 0 1478 - 26 0 | 0 0 0 0 -
AUG-26 7300 C - - - - - | 0 0 0 1389 - 25 0 | 0 0 0 0 -
AUG-26 7400 C - - - - - | 0 0 0 1301 - 25 0 | 0 0 0 0 -
AUG-26 7500 C - - - - - | 0 0 0 1215 - 25 0 | 0 0 0 0 -
AUG-26 7600 C - - - - - | 0 0 0 1131 - 24 0 | 0 0 0 0 -
AUG-26 7700 C - - - - - | 0 0 0 1049 - 24 0 | 0 0 0 0 -
AUG-26 7800 C - - - - - | 0 0 0 970 - 24 0 | 0 0 0 0 -
AUG-26 7900 C - - - - - | 0 0 0 892 - 23 0 | 0 0 0 0 -
AUG-26 8000 C - - - - - | 0 0 0 817 - 23 0 | 0 0 0 0 -
AUG-26 8100 C - - - - - | 0 0 0 745 - 23 0 | 0 0 0 0 -
AUG-26 8200 C - - - - - | 0 0 0 666 - 22 0 | 0 0 0 0 -
AUG-26 8300 C - - - - - | 0 0 0 600 - 22 0 | 0 0 0 0 -
AUG-26 8400 C - - - - - | 0 0 0 539 - 21 0 | 0 0 0 0 -
AUG-26 8500 C - - - - - | 0 0 0 481 - 21 0 | 0 0 0 0 -
AUG-26 8600 C - - - - - | 0 0 0 429 - 21 0 | 0 0 0 0 -
AUG-26 8700 C - - - - - | 0 0 0 380 - 21 0 | 0 0 0 0 -
AUG-26 8800 C - - - - - | 0 0 0 337 - 21 0 | 0 0 0 0 -
AUG-26 8900 C - - - - - | 0 0 0 297 - 21 0 | 0 0 0 0 -
AUG-26 9000 C - - - - - | 0 0 0 262 - 21 0 | 0 0 0 0 -
AUG-26 9100 C - - - - - | 0 0 0 232 - 21 0 | 0 0 0 0 -
AUG-26 9200 C - - - - - | 0 0 0 204 - 21 0 | 0 0 0 0 -
AUG-26 9300 C - - - - - | 0 0 0 179 - 21 0 | 0 0 0 0 -
AUG-26 9400 C - - - - - | 0 0 0 157 - 21 0 | 0 0 0 0 -
AUG-26 9500 C - - - - - | 0 0 0 137 - 21 0 | 0 0 0 0 -
AUG-26 9600 C - - - - - | 0 0 0 119 - 21 0 | 0 0 0 0 -
AUG-26 9700 C - - - - - | 0 0 0 104 - 21 0 | 0 0 0 0 -
AUG-26 9800 C - - - - - | 0 0 0 90 - 21 0 | 0 0 0 0 -
AUG-26 9900 C - - - - - | 0 0 0 79 - 22 0 | 0 0 0 0 -
AUG-26 10000 C - - - - - | 0 0 0 69 - 22 0 | 0 0 0 0 -
AUG-26 10100 C - - - - - | 0 0 0 60 - 22 0 | 0 0 0 0 -
AUG-26 10200 C - - - - - | 0 0 0 53 - 22 0 | 0 0 0 0 -
AUG-26 10300 C - - - - - | 0 0 0 45 - 22 0 | 0 0 0 0 -
AUG-26 10400 C - - - - - | 0 0 0 39 - 22 0 | 0 0 0 0 -
AUG-26 10500 C - - - - - | 0 0 0 32 - 22 0 | 0 0 0 0 -
AUG-26 10600 C - - - - - | 0 0 0 27 - 22 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
AUG-26 7000 P - - - - - | 59 59 59 51 - 27 100 | 59 59 100 100 -
AUG-26 7100 P - - - - - | 0 0 0 60 - 26 0 | 0 0 0 0 -
AUG-26 7200 P - - - - - | 0 0 0 70 - 26 0 | 0 0 0 0 -
AUG-26 7300 P - - - - - | 0 0 0 81 - 26 0 | 0 0 0 0 -
AUG-26 7400 P - - - - - | 90 90 90 93 - 25 50 | 90 90 50 50 -
AUG-26 7500 P - - - - - | 0 0 0 107 - 25 0 | 0 0 0 0 -
AUG-26 7600 P - - - - - | 0 0 0 119 - 24 0 | 0 0 0 0 -
AUG-26 7700 P - - - - - | 0 0 0 135 - 24 0 | 0 0 0 0 -
AUG-26 7800 P - - - - - | 150 150 150 155 - 23 50 | 150 150 50 50 -
AUG-26 7900 P - - - - - | 0 0 0 177 - 23 0 | 0 0 0 0 -
AUG-26 8000 P - - - - - | 0 0 0 201 - 23 0 | 0 0 0 0 -
AUG-26 8100 P - - - - - | 0 0 0 228 - 22 0 | 0 0 0 0 -
AUG-26 8200 P - - - - - | 0 0 0 257 - 22 0 | 0 0 0 0 -
AUG-26 8300 P - - - - - | 0 0 0 290 - 22 0 | 0 0 0 0 -
AUG-26 8400 P - - - - - | 0 0 0 329 - 21 0 | 0 0 0 0 -
AUG-26 8500 P - - - - - | 0 0 0 372 - 21 0 | 0 0 0 0 -
AUG-26 8600 P - - - - - | 0 0 0 419 - 21 0 | 0 0 0 0 -
AUG-26 8700 P - - - - - | 0 0 0 471 - 21 0 | 0 0 0 0 -
AUG-26 8800 P - - - - - | 0 0 0 527 - 21 0 | 0 0 0 0 -
AUG-26 8900 P - - - - - | 0 0 0 588 - 21 0 | 0 0 0 0 -
AUG-26 9000 P - - - - - | 0 0 0 652 - 21 0 | 0 0 0 0 -
AUG-26 9100 P - - - - - | 0 0 0 721 - 21 0 | 0 0 0 0 -
AUG-26 9200 P - - - - - | 0 0 0 793 - 21 0 | 0 0 0 0 -
AUG-26 9300 P - - - - - | 0 0 0 875 - 21 0 | 0 0 0 0 -
AUG-26 9400 P - - - - - | 0 0 0 952 - 21 0 | 0 0 0 0 -
AUG-26 9500 P - - - - - | 0 0 0 1031 - 21 0 | 0 0 0 0 -
AUG-26 9600 P - - - - - | 0 0 0 1113 - 21 0 | 0 0 0 0 -
AUG-26 9700 P - - - - - | 0 0 0 1197 - 22 0 | 0 0 0 0 -
AUG-26 9800 P - - - - - | 0 0 0 1283 - 22 0 | 0 0 0 0 -
AUG-26 9900 P - - - - - | 0 0 0 1370 - 22 0 | 0 0 0 0 -
AUG-26 10000 P - - - - - | 0 0 0 1459 - 22 0 | 0 0 0 0 -
AUG-26 10100 P - - - - - | 0 0 0 1549 - 22 0 | 0 0 0 0 -
AUG-26 10200 P - - - - - | 0 0 0 1641 - 22 0 | 0 0 0 0 -
AUG-26 10300 P - - - - - | 0 0 0 1734 - 22 0 | 0 0 0 0 -
AUG-26 10400 P - - - - - | 0 0 0 1827 - 22 0 | 0 0 0 0 -
AUG-26 10500 P - - - - - | 0 0 0 1922 - 22 0 | 0 0 0 0 -
AUG-26 10600 P - - - - - | 0 0 0 2017 - 22 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 200 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 200 200 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 C 0 0 0 0 0 | 0 0 0 2597 -108 29 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 2023 -104 27 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1930 -103 27 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1838 -101 27 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1747 -100 26 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1657 -98 26 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1568 -97 26 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1480 -96 25 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1395 -94 25 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1310 -93 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1228 -90 25 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1147 -89 24 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1068 -87 24 0 | 0 0 0 240 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 992 -84 24 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 918 -82 23 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 846 -79 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 777 -77 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 705 -80 22 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 642 -65 22 0 | 0 0 0 440 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 583 -62 22 0 | 0 0 0 251 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 523 -63 21 0 | 550 490 0 536 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 472 -59 21 0 | 930 424 0 2120 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 433 -47 22 0 | 439 439 0 1412 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 390 -43 21 0 | 430 396 0 3763 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 346 -44 21 0 | 489 415 0 1312 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 310 -40 21 0 | 447 369 0 2871 0
SEP-26 9100 C 0 0 0 0 0 | 279 286 279 277 -38 21 45 | 619 279 45 252 -18
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 248 -32 21 0 | 702 382 0 1548 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 221 -31 21 0 | 718 205 0 1791 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 197 -26 21 140 | 744 210 140 1295 0
SEP-26 9500 C 0 0 0 0 0 | 175 175 175 175 -24 21 3 | 707 169 3 1872 -3
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 156 -22 21 0 | 884 153 0 28 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 139 -22 22 0 | 139 139 0 7 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 123 -20 22 0 | 236 127 0 38 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 110 -18 22 0 | 152 120 0 8 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 98 -16 22 0 | 119 97 0 1529 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 88 -12 22 0 | 156 102 0 29 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 76 -11 22 0 | 325 93 0 343 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 66 -8 22 0 | 530 85 0 36 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 58 -7 22 0 | 77 77 0 30 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 51 -5 22 0 | 342 73 0 941 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 44 -5 22 0 | 215 213 0 23 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 39 -4 22 0 | 370 237 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 34 -3 22 0 | 299 299 0 801 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 29 -3 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 26 -2 22 0 | 170 40 0 605 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 22 -2 22 0 | 159 37 0 5 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 19 -1 22 0 | 149 147 0 92 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 17 -1 22 0 | 140 137 0 99 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 14 -1 22 0 | 154 128 0 143 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 162 130 0 3 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 11 0 22 0 | 153 122 0 17 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 9 0 22 0 | 116 112 0 255 0
SEP-26 11800 C 0 0 0 0 0 | 15 15 15 8 0 22 1 | 140 15 1 672 +1
TOTAL CALL 0 | TOTAL CALL 189 | TOTAL CALL 189 25412 -20
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 | 10 33 10 16 +5 29 7 | 84 10 7 362 +7
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 42 +9 27 0 | 120 52 0 105 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 49 +10 27 0 | 138 138 0 100 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 57 +12 27 0 | 175 149 0 150 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 66 +13 26 0 | 160 155 0 740 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 76 +15 26 0 | 216 121 0 1216 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 87 +16 26 0 | 133 133 0 205 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 102 +20 26 0 | 177 94 0 1013 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 117 +19 25 0 | 284 104 0 1884 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 131 +19 25 600 | 247 120 600 779 +600
SEP-26 7500 P 0 0 0 0 0 | 132 132 132 146 +20 24 3 | 294 132 3 912 +3
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 163 +21 24 0 | 232 189 0 1344 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 183 +24 24 0 | 399 206 0 2394 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 205 +27 23 0 | 376 223 0 654 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 230 +30 23 0 | 226 226 0 212 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 257 +32 23 0 | 470 243 0 2243 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 287 +35 22 0 | 406 282 0 99 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 329 +47 23 400 | 443 310 400 3795 +100
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 362 +45 22 0 | 478 291 0 4585 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 410 +57 22 600 | 651 287 600 1795 +87
SEP-26 8500 P 0 0 0 0 0 | 420 434 420 449 +53 22 175 | 691 311 175 3452 -25
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 494 +52 21 0 | 650 447 0 1908 0
SEP-26 8700 P 0 0 0 0 0 | 534 534 534 547 +57 21 7 | 631 497 7 676 -1
SEP-26 8800 P 0 0 0 0 0 | 588 588 588 608 +64 21 1 | 701 546 1 1336 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 664 +63 21 0 | 749 574 0 903 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 729 +70 21 0 | 798 552 0 291 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 796 +73 21 0 | 835 690 0 942 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 866 +77 21 0 | 670 669 0 1468 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 946 +86 22 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1021 +86 22 0 | 0 0 0 192 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1099 +89 22 0 | 863 723 0 424 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1179 +92 22 0 | 1450 913 0 31 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1261 +94 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1345 +97 22 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1430 +99 22 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1517 +101 22 0 | 1057 1057 0 1 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1605 +102 22 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1695 +104 22 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1785 +105 22 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1877 +106 22 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1970 +108 22 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2063 +108 22 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2158 +109 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2253 +110 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2348 +110 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2445 +111 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2541 +111 22 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2638 +112 22 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2736 +112 22 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2833 +112 22 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2931 +112 22 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3030 +113 22 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3128 +113 22 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3227 +113 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1793 | TOTAL PUT 1793 37889 +771
| MONTH PUT/CALL RATIO 9.48
| MONTH TOTAL 1982 63301 +751
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 4705 -111 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4605 -111 32 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4505 -111 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4406 -110 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4306 -111 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4207 -110 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4107 -110 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4008 -110 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3909 -110 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3810 -110 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3711 -110 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3613 -109 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3416 -109 29 0 | 0 0 0 1 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3221 -108 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3028 -107 29 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2836 -106 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2647 -104 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2460 -103 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2277 -100 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2097 -99 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 2009 -97 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1921 -97 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1835 -95 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1751 -93 26 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1668 -92 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1586 -90 25 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1506 -88 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1427 -87 25 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1350 -85 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1275 -83 24 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1201 -82 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1130 -79 24 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1060 -78 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 993 -75 23 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 928 -73 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 859 -76 23 0 | 737 737 0 1 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 800 -62 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 743 -60 22 0 | 1795 540 0 1201 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 688 -58 22 0 | 0 0 0 1100 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 637 -55 22 0 | 557 557 0 402 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 589 -53 22 0 | 0 0 0 1410 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 545 -49 22 0 | 801 588 0 90 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 503 -46 22 0 | 884 829 0 24 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 464 -43 22 0 | 1190 417 0 2688 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 427 -41 22 0 | 549 450 0 350 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 393 -39 22 0 | 831 724 0 2870 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 361 -37 22 0 | 871 651 0 1850 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 332 -34 22 0 | 1020 880 0 1900 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 306 -31 22 0 | 864 342 0 790 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 280 -31 22 0 | 293 293 0 1701 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 257 -28 22 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 236 -26 22 0 | 545 236 0 79 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 217 -24 22 0 | 700 226 0 42 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 199 -23 22 320 | 616 209 320 1463 +320
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 182 -22 22 0 | 279 205 0 50 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 170 -17 22 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 156 -17 22 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 144 -16 22 0 | 173 155 0 1101 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 129 -18 22 0 | 174 174 0 1255 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 117 -14 22 0 | 393 163 0 5 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 107 -12 22 0 | 306 154 0 5 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 97 -11 22 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 88 -11 22 0 | 267 114 0 12 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 80 -9 22 0 | 130 97 0 522 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 72 -9 22 0 | 262 135 0 13 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 66 -8 22 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 59 -8 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 54 -6 22 0 | 113 113 0 5 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 49 -6 22 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 55 55 55 45 -4 23 1 | 59 55 1 1 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 36 -4 22 0 | 57 53 0 687 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 29 -4 22 0 | 49 45 0 1 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 24 -3 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 19 -3 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 15 -2 22 0 | 103 30 0 767 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12 -2 22 0 | 56 43 0 6 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10 -1 23 0 | 97 46 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 19 19 19 9 0 23 14 | 111 19 14 33 +14
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7 0 23 0 | 21 16 0 7 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 9 9 9 4 -1 23 1 | 85 9 1 9 +1
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 146 10 0 9 0
DEC-26 14200 C 0 0 0 0 0 | 7 7 7 2 -1 22 2 | 10 7 2 12 +2
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 64 7 0 15 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 11 6 0 19 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 10 1 0 15 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 50 5 0 49 0
TOTAL CALL 0 | TOTAL CALL 338 | TOTAL CALL 338 22561 +337
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 | 12 12 12 1 0 33 2 | 30 11 2 76 +2
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 33 21 0 39 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 21 19 0 25 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 19 18 0 8 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 39 21 0 27 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 4 +1 31 0 | 22 1 0 75 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 5 +1 31 0 | 49 22 0 36 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 6 +1 31 0 | 45 44 0 14 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 53 30 0 4 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 9 +2 30 0 | 57 35 0 13 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 12 +2 29 0 | 67 36 0 26 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 17 +3 29 0 | 82 59 0 71 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 24 +4 29 0 | 155 76 0 10 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 32 +5 28 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 43 +6 28 180 | 560 60 180 3040 -160
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 56 +8 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 73 +11 27 0 | 260 187 0 1407 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 93 +12 27 0 | 216 143 0 500 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 105 +14 26 0 | 232 202 0 610 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 117 +14 26 0 | 234 190 0 550 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 131 +16 26 0 | 258 200 0 1650 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 147 +18 26 0 | 777 190 0 4608 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 169 +24 26 0 | 286 233 0 400 0
DEC-26 7200 P 0 0 0 0 0 | 178 186 178 186 +20 25 12 | 365 168 12 714 +5
DEC-26 7300 P 0 0 0 0 0 | 195 201 195 203 +21 25 12 | 282 184 12 760 +7
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 222 +23 25 0 | 411 246 0 1087 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 242 +24 24 0 | 345 221 0 1059 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 265 +26 24 0 | 412 245 0 1105 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 290 +29 24 0 | 435 286 0 23 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 316 +30 23 0 | 317 285 0 378 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 346 +33 23 0 | 522 379 0 407 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 378 +36 23 200 | 540 348 200 3258 +100
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 413 +38 23 0 | 508 387 0 115 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 450 +41 23 0 | 548 411 0 706 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 491 +44 22 0 | 629 348 0 8 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 535 +47 22 0 | 533 471 0 721 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 581 +50 22 0 | 809 492 0 557 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 630 +52 22 0 | 865 430 0 820 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 682 +55 22 0 | 598 525 0 1632 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 737 +58 22 0 | 666 638 0 706 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 796 +62 22 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 857 +66 22 0 | 824 699 0 1410 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 921 +69 22 0 | 854 751 0 871 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 986 +71 22 0 | 806 806 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1066 +85 22 0 | 833 831 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1137 +77 22 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1210 +79 22 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1285 +82 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1361 +83 22 0 | 1317 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1439 +85 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1519 +88 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1600 +89 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1682 +90 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1766 +92 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1851 +93 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1938 +95 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2025 +96 22 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2113 +97 22 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2203 +99 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2293 +100 22 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2384 +100 22 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2476 +102 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2568 +102 22 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2662 +103 22 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2755 +103 22 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2850 +105 22 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2945 +105 22 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3040 +106 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3232 +107 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3425 +107 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3620 +108 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3815 +108 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4011 +109 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4208 +109 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4406 +110 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4604 +110 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4802 +110 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5001 +110 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5200 +110 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5399 +110 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5599 +111 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5798 +111 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5998 +111 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6197 +110 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6397 +111 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 406 | TOTAL PUT 406 32439 -46
| MONTH PUT/CALL RATIO 1.20
| MONTH TOTAL 744 55000 +291
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 2202 -100 26 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 2117 -99 26 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 2033 -98 26 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1951 -96 26 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1870 -94 25 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1790 -93 25 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1712 -91 25 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1635 -89 25 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1559 -88 25 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1486 -86 24 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1414 -84 24 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1343 -82 24 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1274 -81 24 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1208 -78 24 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1142 -76 24 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 1079 -74 23 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 1015 -74 23 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 956 -61 23 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 899 -59 23 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 844 -58 23 0 | 799 795 0 60 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 793 -55 23 0 | 748 748 0 460 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 744 -52 23 0 | 707 703 0 87 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 697 -51 22 0 | 847 662 0 34 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 654 -47 22 0 | 797 780 0 316 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 612 -45 22 0 | 0 0 0 0 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 572 -44 22 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 535 -42 22 0 | 0 0 0 0 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 500 -39 22 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 468 -36 22 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 437 -35 22 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 408 -33 22 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 381 -31 22 0 | 396 396 0 7 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 356 -29 22 0 | 380 380 0 7 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 332 -27 22 0 | 395 395 0 7 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 309 -27 22 0 | 332 332 0 7 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 288 -25 22 0 | 376 301 0 14 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 277 -15 23 0 | 334 298 0 21 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 258 -5 23 0 | 324 310 0 14 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 240 -4 23 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 223 -2 23 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 208 0 23 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 193 +1 23 0 | 220 219 0 10 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1044 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 0 138 +14 26 0 | 237 237 0 100 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 153 +15 26 0 | 255 254 0 100 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 169 +16 26 0 | 265 265 0 50 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 187 +18 26 0 | 284 284 0 50 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 206 +20 25 0 | 307 307 0 50 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 226 +21 25 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 254 +29 25 0 | 254 254 0 7 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 274 +23 25 0 | 274 252 0 45 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 296 +25 25 0 | 277 272 0 14 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 319 +26 24 0 | 307 294 0 248 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 345 +29 24 0 | 327 327 0 7 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 372 +31 24 0 | 345 341 0 34 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 402 +33 24 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 434 +36 23 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 468 +38 23 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 504 +40 23 0 | 0 0 0 0 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 543 +43 23 0 | 596 521 0 44 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 584 +45 23 0 | 635 598 0 56 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 627 +47 23 0 | 680 583 0 79 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 673 +49 23 0 | 902 595 0 118 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 722 +52 22 0 | 900 638 0 448 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 773 +54 22 0 | 721 684 0 17 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 827 +57 22 0 | 754 719 0 93 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 883 +59 22 0 | 808 784 0 358 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 942 +68 22 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1003 +67 22 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1060 +63 22 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1145 +85 22 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1213 +84 23 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1282 +87 23 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1354 +91 23 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1427 +94 23 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1501 +96 23 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1577 +99 23 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1654 +101 23 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1733 +104 23 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1813 +107 23 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1894 +109 23 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 1976 +110 23 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2059 +112 23 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2144 +114 23 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2229 +115 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1918 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2962 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 3311 -103 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3127 -101 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2946 -99 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2768 -97 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2594 -95 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2424 -92 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2257 -91 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2095 -89 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1938 -86 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1786 -84 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1639 -81 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1487 -90 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1352 -68 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1224 -65 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1105 -61 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 995 -56 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 894 -50 23 0 | 0 0 0 300 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 800 -47 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 714 -47 23 0 | 917 917 0 5 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 637 -43 23 0 | 832 832 0 5 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 568 -40 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 506 -36 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 453 -31 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 405 -29 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 361 -27 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 322 -25 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 287 -23 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 255 -22 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 227 -20 23 0 | 241 241 0 10 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 202 -18 23 0 | 231 231 0 1 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 179 -17 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 159 -16 23 0 | 173 173 0 10 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 141 -15 23 0 | 142 142 0 5 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 126 -13 23 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 113 -11 24 0 | 115 115 0 5 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 101 -9 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 91 -8 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 82 -7 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 72 -9 24 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 64 -9 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 57 -9 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 50 -8 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 44 -8 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 39 -8 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 35 -7 24 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 31 -6 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 27 -6 24 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 24 -6 24 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 22 -4 24 0 | 161 133 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 443 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 68 +12 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 84 +13 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 104 +15 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 127 +17 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 153 +19 28 0 | 238 238 0 5 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 183 +21 27 0 | 265 265 0 5 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 211 +16 27 0 | 309 240 0 9 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 244 +18 26 0 | 339 236 0 80 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 284 +24 26 0 | 282 255 0 31 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 331 +30 25 0 | 346 346 0 1 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 383 +32 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 440 +35 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 503 +37 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 572 +40 23 0 | 615 615 0 5 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 649 +43 23 0 | 692 626 0 300 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 738 +47 23 0 | 758 704 0 10 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 837 +52 23 0 | 803 789 0 10 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 939 +51 22 0 | 881 881 0 5 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1059 +60 22 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1182 +64 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1313 +68 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1451 +72 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1596 +76 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1746 +78 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1901 +78 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2062 +81 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2251 +90 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2418 +92 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2589 +93 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2763 +95 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2940 +97 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3119 +98 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3300 +98 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3484 +100 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3669 +101 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3856 +102 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4045 +103 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4234 +103 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4425 +104 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4617 +105 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4810 +105 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5004 +106 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5198 +106 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5393 +107 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5589 +108 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5785 +108 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5982 +109 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6179 +109 24 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6376 +109 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 461 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 904 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 4755 -112 27 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4657 -111 27 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4560 -110 27 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4462 -110 27 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4365 -110 27 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4269 -109 27 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4173 -108 27 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4077 -108 27 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3982 -107 27 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3888 -106 27 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3794 -105 26 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3701 -104 26 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3516 -103 26 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3335 -100 26 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3158 -97 26 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2984 -95 26 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2815 -92 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2649 -90 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2489 -86 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2333 -84 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2183 -80 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2037 -78 25 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1898 -74 25 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1764 -71 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1645 -59 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1518 -63 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1397 -62 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1285 -58 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1180 -55 24 0 | 1465 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1082 -51 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 991 -48 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 907 -45 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 829 -42 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 758 -39 23 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 693 -36 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 626 -40 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 567 -29 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 514 -26 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 464 -24 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 418 -22 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 377 -19 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 338 -18 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 303 -16 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 272 -14 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 243 -12 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 216 -11 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 193 -9 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 171 -9 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 152 -7 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 134 -7 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 119 -5 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 105 -5 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 92 -4 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 81 -4 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 71 -3 21 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 62 -3 21 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 54 -3 21 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 47 -2 21 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 41 -2 21 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 36 -1 21 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 31 -1 21 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 27 -1 21 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 9 +2 27 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 11 +3 27 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 14 +4 27 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 16 +4 27 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 19 +4 27 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 23 +5 27 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 27 +6 27 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 31 +6 27 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 36 +7 27 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 42 +8 27 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 48 +9 26 0 | 107 107 0 4 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 55 +10 26 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 70 +11 26 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 89 +14 26 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 112 +17 26 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 138 +19 26 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 169 +22 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 203 +24 25 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 243 +28 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 287 +30 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 337 +34 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 391 +36 25 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 452 +40 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 518 +43 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 584 +40 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 667 +45 24 0 | 0 0 0 350 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 751 +52 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 840 +57 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 935 +61 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1036 +63 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1130 +51 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1262 +71 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1384 +74 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1511 +75 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1643 +76 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1780 +76 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1921 +85 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2068 +88 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2218 +90 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2372 +92 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2531 +95 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2692 +96 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2857 +98 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3026 +100 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3197 +102 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3370 +103 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3547 +105 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3725 +105 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3906 +107 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4088 +107 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4273 +109 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4459 +109 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4646 +110 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4835 +110 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5025 +111 21 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5216 +111 21 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5408 +111 21 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5601 +112 21 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5795 +112 21 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5990 +113 21 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6185 +113 21 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6381 +113 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 354 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 505 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 2653 -93 28 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2502 -92 27 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2356 -89 27 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2213 -87 26 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2075 -84 26 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1940 -82 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1809 -80 25 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1683 -77 25 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1561 -74 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1444 -71 24 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1331 -68 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1223 -64 23 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1122 -59 23 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1027 -55 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 936 -52 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 850 -49 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 769 -46 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 692 -43 21 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 621 -40 21 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 554 -37 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 492 -34 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 435 -30 20 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 382 -28 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 333 -26 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 289 -23 19 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 249 -20 19 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 213 -18 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 417 +21 28 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 466 +22 27 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 520 +25 27 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 577 +27 26 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 639 +30 26 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 704 +32 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 773 +34 25 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 847 +37 25 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 925 +40 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 1008 +43 24 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1095 +46 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1187 +50 23 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1286 +55 23 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1391 +59 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1500 +62 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1614 +65 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1733 +68 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1856 +71 21 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1985 +74 21 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2118 +77 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2256 +80 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2399 +84 20 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2546 +86 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2697 +88 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2853 +91 19 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3013 +94 19 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3177 +96 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 4824 -109 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4733 -109 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4643 -108 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4553 -108 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4464 -108 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4376 -107 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4288 -106 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4201 -105 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4114 -105 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4028 -105 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3943 -104 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3859 -103 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3692 -101 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3527 -101 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3366 -99 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3208 -97 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3053 -95 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2901 -93 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2752 -91 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2606 -90 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2464 -87 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2325 -86 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2190 -83 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2059 -80 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1931 -78 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1807 -75 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1686 -74 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1570 -71 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1458 -68 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1350 -65 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1249 -59 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1152 -56 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1060 -53 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 972 -51 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 889 -47 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 809 -45 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 735 -41 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 664 -39 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 597 -37 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 535 -34 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 477 -31 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 423 -28 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 373 -26 19 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 328 -23 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 286 -20 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 247 -19 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 93 +5 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 102 +5 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 112 +6 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 122 +6 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 133 +6 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 145 +7 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 157 +8 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 170 +9 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 183 +9 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 197 +9 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 212 +10 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 228 +11 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 261 +13 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 296 +13 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 335 +15 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 377 +17 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 422 +19 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 470 +21 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 521 +23 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 575 +24 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 633 +27 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 694 +28 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 759 +31 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 828 +34 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 900 +36 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 976 +39 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1055 +40 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1139 +43 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1227 +46 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1319 +49 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1418 +55 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1521 +58 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1629 +61 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1741 +63 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1858 +67 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1978 +69 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2104 +73 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2233 +75 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2366 +77 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2504 +80 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2646 +83 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2792 +86 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2942 +88 19 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3097 +91 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3255 +94 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3416 +95 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4307 -103 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4225 -103 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4144 -102 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4064 -101 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3984 -100 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3826 -99 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3671 -98 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3518 -96 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3369 -94 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3221 -93 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3077 -91 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2935 -90 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2796 -88 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2660 -86 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2527 -84 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2397 -82 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2270 -79 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2146 -77 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2024 -75 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1906 -73 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1791 -71 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1680 -68 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1571 -66 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1470 -60 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1373 -57 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1279 -54 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1188 -52 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1101 -49 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1017 -47 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 938 -44 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 861 -42 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 789 -39 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 720 -36 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 654 -35 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 592 -32 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 534 -30 19 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 479 -28 19 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 428 -25 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 381 -23 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 284 +11 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 302 +11 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 321 +12 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 341 +13 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 361 +14 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 403 +15 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 448 +16 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 495 +18 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 546 +20 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 598 +21 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 654 +23 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 712 +24 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 773 +26 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 837 +28 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 904 +30 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 974 +32 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1047 +35 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1123 +37 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1201 +39 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1283 +41 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1368 +43 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1457 +46 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1548 +48 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1647 +54 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1750 +57 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1856 +60 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1965 +62 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2078 +65 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2194 +67 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2315 +70 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2438 +72 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2566 +75 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2697 +78 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2831 +79 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2969 +82 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3111 +84 19 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3256 +86 19 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3405 +89 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3558 +91 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 3101 -87 28 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2967 -85 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2835 -84 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2706 -82 26 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2579 -80 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2455 -78 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2333 -76 25 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2214 -74 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2097 -72 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1983 -70 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1872 -68 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1763 -66 23 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1662 -59 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1564 -57 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1468 -55 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1376 -52 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1286 -51 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1200 -48 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1117 -45 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1036 -44 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 959 -42 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 885 -39 20 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 815 -36 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 747 -35 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 683 -32 19 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 622 -30 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 564 -28 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 509 -26 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 886 +26 28 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 952 +28 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1020 +29 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1091 +31 26 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1164 +33 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1240 +35 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1318 +37 25 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1399 +39 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1482 +41 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1568 +43 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1657 +45 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1748 +47 23 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1847 +54 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1949 +56 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2053 +58 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2161 +61 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2271 +62 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2385 +65 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2502 +68 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2621 +69 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2744 +71 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2870 +74 20 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3000 +77 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3132 +78 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3268 +81 19 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3407 +83 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3549 +85 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3694 +87 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.82
MARKET TOTAL 22140 377343 +6774
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED