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 JUN-26 8400 59447 135 18 167 107 45479 -47
P JUN-26 8200 7576 137 18 168 85 8820 +35
C JUN-26 8600 4483 75 18 89 55 5736 -26
C JUN-26 8900 4300 28 19 35 21 4778 -11
P JUN-26 8100 4108 105 19 132 74 6647 +26
C JUN-26 8500 2316 102 18 125 77 3059 -33
P JUL-26 8200 2300 222 19 0 0 4390 +36
P JUN-26 8300 2282 177 18 223 145 3562 +42
C JUN-26 8700 2257 54 18 58 40 4185 -20
C SEP-26 9200 1650 119 21 0 0 2885 -15
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 MAY 2026, WEDNESDAY 28 MAY 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 0 -1845 0 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 0 -1745 0 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 0 -1645 0 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 0 -1545 0 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 0 -1445 0 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 0 -1345 0 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 0 -1245 0 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 0 -1145 0 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 0 -1045 0 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 0 -945 0 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 0 -845 0 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 0 -745 0 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 0 -645 0 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 395 395 395 0 -545 0 8 | 395 395 8 0 0
MAY-26 8000 C 0 0 0 0 0 | 353 353 295 0 -455 0 56 | 770 295 56 0 -2
MAY-26 8100 C 0 0 0 0 0 | 195 231 195 0 -350 0 63 | 231 195 63 0 0
MAY-26 8200 C 0 0 0 0 0 | 140 140 128 0 -251 0 39 | 353 128 39 0 -1
MAY-26 8300 C 0 0 0 0 0 | 124 135 3 0 -153 0 102 | 448 3 102 0 -873
MAY-26 8400 C 55 80 55 80 5 | 26 32 1 0 -63 0 113 | 500 1 118 424 +34
MAY-26 8500 C 9 12 8 12 8 | 3 3 1 0 -13 0 37 | 488 1 45 1177 +21
MAY-26 8600 C 1 1 1 1 2 | 1 1 1 0 -2 0 31 | 430 1 33 3893 -26
MAY-26 8700 C 1 1 1 1 1 | 1 1 1 0 -1 0 1 | 368 1 2 2987 0
MAY-26 8800 C 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 350 1 2 67109 -2
MAY-26 8900 C 0 0 0 0 0 | 1 1 1 0 -1 0 35 | 296 1 35 5162 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 255 1 0 9020 0
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 219 1 0 4994 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 189 3 0 3290 0
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 439 2 0 3389 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 394 1 0 1300 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 87 1 0 1696 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 156 1 0 1906 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 136 1 0 358 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 118 1 0 578 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 106 1 0 224 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 92 3 0 292 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 80 2 0 79 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 70 2 0 240 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 57 1 0 194 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 51 2 0 65 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 44 2 0 19 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 39 1 0 153 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 77 2 0 56 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 2 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 3 0 15 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 41 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 20 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 1 0 10 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 9 1 0 13 0
TOTAL CALL 18 | TOTAL CALL 485 | TOTAL CALL 503 108706 -849
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 | 0 0 0 0 -1 0 0 | 36 1 0 1905 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 50 2 0 1420 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 43 2 0 305 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 45 2 0 733 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 73 1 0 915 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 59 2 0 855 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 70 2 0 1097 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 107 2 0 1427 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 107 3 0 1099 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 122 3 0 2741 0
MAY-26 7600 P 1 1 1 1 5 | 1 1 1 0 -1 0 5 | 140 1 10 1716 0
MAY-26 7700 P 1 1 1 1 10 | 1 1 1 0 -1 0 35 | 160 1 45 1344 0
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 172 1 0 712 0
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 144 1 0 1764 0
MAY-26 8000 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 266 1 1 2519 0
MAY-26 8100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 306 1 0 870 0
MAY-26 8200 P 1 1 1 1 20 | 1 1 1 0 -2 0 46 | 334 1 66 1810 0
MAY-26 8300 P 0 0 0 0 0 | 2 11 2 0 -4 0 982 | 377 2 982 3147 -344
MAY-26 8400 P 9 9 5 5 3 | 9 101 9 0 -15 0 981 | 412 4 984 0 -1442
MAY-26 8500 P 60 60 60 60 1 | 92 200 92 0 -67 0 100 | 429 11 101 0 -2809
MAY-26 8600 P 0 0 0 0 0 | 208 300 200 0 -156 0 44 | 445 29 44 0 -5694
MAY-26 8700 P 0 0 0 0 0 | 300 391 300 0 -255 0 5 | 425 43 5 0 -2683
MAY-26 8800 P 0 0 0 0 0 | 452 478 452 0 -355 0 3 | 478 58 3 0 -10443
MAY-26 8900 P 0 0 0 0 0 | 540 582 540 0 -457 0 9 | 582 89 9 0 -1940
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 0 -555 0 0 | 401 129 0 0 -1830
MAY-26 9100 P 0 0 0 0 0 | 766 766 766 0 -655 0 1 | 818 187 1 0 -618
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 0 -755 0 0 | 642 338 0 0 -16
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 0 -855 0 0 | 521 380 0 0 -20
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 0 -955 0 0 | 698 463 0 0 -4
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 0 -1055 0 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 0 -1155 0 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 0 -1255 0 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 0 -1355 0 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 0 -1455 0 0 | 1457 1130 0 0 -1
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 0 -1555 0 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 0 -1655 0 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 0 -1755 0 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 0 -1855 0 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 0 -1955 0 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 0 -2055 0 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 0 -2155 0 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 0 -2255 0 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 0 -2355 0 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 0 -2455 0 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 0 -2555 0 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 0 -2655 0 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 0 -2755 0 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 0 -2855 0 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 0 -2955 0 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 0 -3055 0 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 0 -3155 0 0 | 0 0 0 0 0
TOTAL PUT 39 | TOTAL PUT 2212 | TOTAL PUT 2251 26379 -27844
| MONTH PUT/CALL RATIO 4.47
| MONTH TOTAL 2754 135085 -28693
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 4401 -106 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4301 -106 0 0 | 0 0 0 500 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4201 -106 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4101 -106 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4001 -106 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3901 -106 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3801 -106 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3701 -106 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3601 -106 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3501 -106 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3401 -106 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3301 -106 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3101 -106 0 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2901 -106 0 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2701 -106 0 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2501 -106 0 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2301 -106 0 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2101 -106 0 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1901 -107 0 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1702 -106 29 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1602 -107 28 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1503 -106 28 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1403 -107 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1304 -107 26 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1206 -106 26 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1108 -106 25 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1010 -106 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 914 -105 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 819 -104 23 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 726 -102 23 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 635 -100 22 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 551 -92 22 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 464 -91 21 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 382 -85 20 0 | 1204 881 0 1 0
JUN-26 8100 C 0 0 0 0 0 | 287 287 255 308 -76 19 316 | 287 255 316 316 +316
JUN-26 8200 C 0 0 0 0 0 | 259 259 197 240 -69 18 636 | 918 197 636 510 +509
JUN-26 8300 C 235 235 235 235 1 | 177 195 145 187 -53 19 1187 | 1051 145 1188 1001 +975
JUN-26 8400 C 0 0 0 0 0 | 167 167 107 135 -47 18 59447 | 385 107 59447 45479 +43673
JUN-26 8500 C 124 124 123 123 2 | 123 125 77 102 -33 18 2314 | 826 77 2316 3059 +1358
JUN-26 8600 C 0 0 0 0 0 | 89 89 55 75 -26 18 4483 | 762 55 4483 5736 +3027
JUN-26 8700 C 0 0 0 0 0 | 58 58 40 54 -20 18 2257 | 397 40 2257 4185 +11
JUN-26 8800 C 0 0 0 0 0 | 39 42 28 39 -15 19 494 | 460 28 494 4086 -7
JUN-26 8900 C 35 35 35 35 1 | 32 32 21 28 -11 19 4299 | 568 21 4300 4778 +3499
JUN-26 9000 C 0 0 0 0 0 | 23 23 16 20 -8 19 714 | 617 16 714 8315 -172
JUN-26 9100 C 0 0 0 0 0 | 17 17 13 14 -6 20 382 | 543 13 382 1148 -20
JUN-26 9200 C 14 14 14 14 12 | 13 14 10 10 -5 20 579 | 599 10 591 3750 -12
JUN-26 9300 C 0 0 0 0 0 | 9 11 9 7 -3 20 321 | 747 9 321 1737 +101
JUN-26 9400 C 0 0 0 0 0 | 7 9 7 5 -2 21 31 | 793 7 31 4997 +10
JUN-26 9500 C 0 0 0 0 0 | 7 7 6 3 -2 21 179 | 670 6 179 1389 +83
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 607 8 0 1651 0
JUN-26 9700 C 6 6 6 6 10 | 4 6 4 1 -2 20 250 | 799 4 260 2613 -4
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 543 8 0 1282 0
JUN-26 9900 C 0 0 0 0 0 | 4 4 4 1 0 23 1 | 612 4 1 423 +1
JUN-26 10000 C 0 0 0 0 0 | 3 3 3 1 0 24 2 | 373 3 2 5021 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 431 3 0 232 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 510 11 0 2996 0
JUN-26 10300 C 0 0 0 0 0 | 2 2 2 1 0 27 11 | 474 2 11 272 +11
JUN-26 10400 C 0 0 0 0 0 | 2 2 2 1 0 28 3 | 278 2 3 5813 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 419 3 0 1175 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 390 2 0 289 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 395 6 0 89 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 160 7 0 605 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 111 4 0 18 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 57 4 0 402 0
JUN-26 11100 C 0 0 0 0 0 | 1 1 1 1 0 36 10 | 102 1 10 5 -5
JUN-26 11200 C 0 0 0 0 0 | 1 1 1 1 0 37 10 | 10 1 10 30 -7
JUN-26 11300 C 0 0 0 0 0 | 1 1 1 1 0 37 10 | 191 1 10 32 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 178 1 0 39 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 196 3 0 315 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 145 1 0 10 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 229 2 0 50 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 2 2 0 27 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 147 39 0 1603 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 9 2 0 6 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 116 116 0 530 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 20 20 0 2 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 15 15 0 3240 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 71 15 0 39 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 17 9 0 8 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 19 1 0 12 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 14 1 0 4 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 11 1 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 5 1 0 2 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 13 1 0 8 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 30 1 0 19 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 44 1 0 91 0
TOTAL CALL 26 | TOTAL CALL 77936 | TOTAL CALL 77962 120110 +53347
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 89 0 | 15 1 0 56 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 13 2 0 508 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 12 2 0 24 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 15 2 0 14 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 16 2 0 16 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 16 3 0 20 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 16 2 0 24 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 11 3 0 1 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 18 4 0 2 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 7 4 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 124 1 0 15 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 16 5 0 5 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 42 3 0 87 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 29 2 0 51 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 29 4 0 1860 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 104 4 0 602 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 47 4 0 48 0
JUN-26 6400 P 0 0 0 0 0 | 4 4 4 1 0 33 13 | 50 4 13 2377 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 220 5 0 236 0
JUN-26 6700 P 0 0 0 0 0 | 7 7 7 1 -1 28 49 | 240 5 49 742 +49
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 260 8 0 236 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 280 7 0 299 0
JUN-26 7000 P 0 0 0 0 0 | 10 12 9 4 -1 27 248 | 226 8 248 990 +153
JUN-26 7100 P 0 0 0 0 0 | 10 13 10 5 -1 26 102 | 253 10 102 612 +86
JUN-26 7200 P 0 0 0 0 0 | 12 16 12 7 -1 25 70 | 167 11 70 303 +45
JUN-26 7300 P 0 0 0 0 0 | 13 17 13 10 0 25 78 | 145 11 78 1874 0
JUN-26 7400 P 0 0 0 0 0 | 15 23 15 14 +1 24 90 | 227 12 90 696 +9
JUN-26 7500 P 0 0 0 0 0 | 18 28 18 19 +2 23 168 | 249 15 168 2714 +89
JUN-26 7600 P 0 0 0 0 0 | 21 36 21 25 +4 23 685 | 270 15 685 885 -51
JUN-26 7700 P 0 0 0 0 0 | 27 45 26 33 +6 22 1375 | 239 18 1375 4617 +280
JUN-26 7800 P 0 0 0 0 0 | 34 59 34 44 +9 21 770 | 261 23 770 1044 +146
JUN-26 7900 P 0 0 0 0 0 | 45 77 45 60 +14 20 1647 | 260 29 1647 1845 +451
JUN-26 8000 P 0 0 0 0 0 | 56 101 56 79 +19 20 1453 | 524 39 1453 8005 -5
JUN-26 8100 P 0 0 0 0 0 | 74 132 74 105 +26 19 4108 | 230 46 4108 6647 +3559
JUN-26 8200 P 85 85 85 85 2 | 111 168 111 137 +35 18 7574 | 439 48 7576 8820 +6399
JUN-26 8300 P 0 0 0 0 0 | 145 223 145 177 +42 18 2282 | 487 67 2282 3562 +901
JUN-26 8400 P 0 0 0 0 0 | 242 265 226 231 +59 17 1190 | 539 73 1190 5506 +813
JUN-26 8500 P 0 0 0 0 0 | 264 350 264 297 +67 18 150 | 559 115 150 3901 +68
JUN-26 8600 P 0 0 0 0 0 | 402 402 402 370 +80 18 1 | 609 160 1 5669 +1
JUN-26 8700 P 0 0 0 0 0 | 400 400 400 450 +90 18 1 | 533 139 1 1857 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 536 +93 18 0 | 429 180 0 2849 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 627 +91 19 0 | 449 280 0 1382 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 719 +87 19 0 | 668 261 0 2667 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 812 +99 19 0 | 709 474 0 316 0
JUN-26 9200 P 0 0 0 0 0 | 864 864 864 908 +101 20 1 | 956 481 1 1347 -1
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1005 +102 20 0 | 722 722 0 469 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1103 +103 20 0 | 845 551 0 2150 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1202 +104 21 0 | 1270 537 0 330 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1301 +105 21 0 | 882 882 0 5 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1400 +105 20 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1500 +106 21 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1599 +105 0 0 | 1365 1188 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1699 +105 0 0 | 0 0 0 140 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1799 +106 0 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1899 +106 0 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1999 +106 0 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2099 +106 0 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2199 +106 0 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2299 +106 0 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2399 +106 0 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2499 +106 0 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2599 +106 0 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2699 +106 0 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2799 +106 0 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2899 +106 0 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2999 +106 0 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3099 +106 0 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 3199 +106 0 0 | 2391 2389 0 2 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3299 +106 0 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3399 +106 0 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3499 +106 0 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3699 +106 0 0 | 0 0 0 500 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3899 +106 0 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4099 +106 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4299 +106 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4499 +106 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4699 +106 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4899 +106 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5099 +106 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5299 +106 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5499 +106 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5699 +106 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5899 +106 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6099 +106 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6299 +106 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6499 +106 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6699 +106 0 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 22055 | TOTAL PUT 22057 79427 +12992
| MONTH PUT/CALL RATIO 0.28
| MONTH TOTAL 100019 199537 +66339
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 1605 -88 27 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1508 -87 27 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1412 -85 26 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1316 -85 26 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1221 -84 25 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1127 -83 25 0 | 0 0 0 0 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 1035 -81 24 0 | 0 0 0 0 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 944 -79 24 0 | 0 0 0 0 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 855 -78 23 0 | 0 0 0 0 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 769 -75 23 0 | 0 0 0 0 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 685 -72 22 0 | 0 0 0 0 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 592 -82 20 0 | 0 0 0 0 0
JUL-26 7900 C 0 0 0 0 0 | 0 0 0 516 -77 20 0 | 0 0 0 0 0
JUL-26 8000 C 0 0 0 0 0 | 0 0 0 443 -72 20 0 | 0 0 0 0 0
JUL-26 8100 C 0 0 0 0 0 | 0 0 0 378 -65 19 0 | 0 0 0 0 0
JUL-26 8200 C 0 0 0 0 0 | 0 0 0 316 -60 19 0 | 0 0 0 0 0
JUL-26 8300 C 0 0 0 0 0 | 243 243 243 263 -51 19 12 | 243 243 12 12 +12
JUL-26 8400 C 0 0 0 0 0 | 223 223 222 216 -44 19 30 | 259 222 30 37 +30
JUL-26 8500 C 0 0 0 0 0 | 161 161 161 177 -37 19 11 | 264 161 11 431 +11
JUL-26 8600 C 0 0 0 0 0 | 132 132 132 146 -28 19 11 | 406 132 11 572 0
JUL-26 8700 C 0 0 0 0 0 | 100 100 100 120 -21 19 1 | 317 100 1 1412 +1
JUL-26 8800 C 0 0 0 0 0 | 80 80 80 98 -18 19 4 | 427 80 4 785 +4
JUL-26 8900 C 0 0 0 0 0 | 67 67 67 79 -15 20 14 | 245 67 14 25 0
JUL-26 9000 C 0 0 0 0 0 | 0 0 0 64 -12 20 0 | 249 77 0 553 0
JUL-26 9100 C 0 0 0 0 0 | 0 0 0 51 -11 20 0 | 221 68 0 27 0
JUL-26 9200 C 0 0 0 0 0 | 0 0 0 41 -9 20 0 | 185 61 0 26 0
JUL-26 9300 C 0 0 0 0 0 | 0 0 0 34 -6 20 0 | 167 58 0 69 0
JUL-26 9400 C 0 0 0 0 0 | 26 26 26 27 -5 21 1 | 136 26 1 25 +1
JUL-26 9500 C 0 0 0 0 0 | 21 21 21 22 -4 21 180 | 133 21 180 936 -20
JUL-26 9600 C 0 0 0 0 0 | 17 20 17 17 -4 21 199 | 112 17 199 1103 -199
JUL-26 9700 C 0 0 0 0 0 | 16 18 15 14 -3 21 137 | 91 15 137 624 -130
JUL-26 9800 C 0 0 0 0 0 | 0 0 0 11 -2 21 0 | 81 16 0 361 0
JUL-26 9900 C 0 0 0 0 0 | 13 13 13 9 -2 22 1 | 90 13 1 131 0
JUL-26 10000 C 0 0 0 0 0 | 10 10 10 7 -2 22 30 | 56 10 30 589 0
JUL-26 10100 C 0 0 0 0 0 | 0 0 0 5 -2 22 0 | 73 19 0 170 0
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 4 -2 22 0 | 40 38 0 110 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 3 -2 22 0 | 52 37 0 20 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 0 0 0 0 0
JUL-26 10500 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 38 27 0 43 0
JUL-26 10600 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 39 23 0 25 0
JUL-26 10700 C 0 0 0 0 0 | 3 3 3 1 0 22 3 | 32 3 3 23 +3
TOTAL CALL 0 | TOTAL CALL 634 | TOTAL CALL 634 8109 -287
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 | 15 20 15 11 +3 27 41 | 29 12 41 114 +41
JUL-26 6800 P 0 0 0 0 0 | 19 20 19 14 +4 27 5 | 23 15 5 26 +5
JUL-26 6900 P 0 0 0 0 0 | 23 24 23 17 +4 26 4 | 31 16 4 20 +4
JUL-26 7000 P 0 0 0 0 0 | 25 25 25 21 +5 26 12 | 26 18 12 168 +12
JUL-26 7100 P 0 0 0 0 0 | 31 31 29 27 +7 25 131 | 147 22 131 421 -125
JUL-26 7200 P 0 0 0 0 0 | 0 0 0 33 +8 25 0 | 45 38 0 4 0
JUL-26 7300 P 0 0 0 0 0 | 41 41 41 41 +9 24 21 | 55 26 21 42 +21
JUL-26 7400 P 29 31 29 31 4 | 38 47 38 47 +9 23 57 | 66 29 61 155 -47
JUL-26 7500 P 0 0 0 0 0 | 46 69 46 58 +9 23 340 | 216 40 340 872 -90
JUL-26 7600 P 0 0 0 0 0 | 84 84 68 71 +14 22 142 | 89 42 142 422 -140
JUL-26 7700 P 0 0 0 0 0 | 85 85 85 87 +17 22 4 | 102 50 4 816 +4
JUL-26 7800 P 0 0 0 0 0 | 0 0 0 106 +20 21 0 | 116 60 0 1109 0
JUL-26 7900 P 0 0 0 0 0 | 138 138 124 128 +23 21 255 | 190 73 255 72 -200
JUL-26 8000 P 0 0 0 0 0 | 0 0 0 154 +27 20 0 | 119 99 0 848 0
JUL-26 8100 P 0 0 0 0 0 | 202 202 202 186 +32 20 1 | 202 97 1 364 +1
JUL-26 8200 P 0 0 0 0 0 | 0 0 0 222 +36 19 2300 | 171 124 2300 4390 +2299
JUL-26 8300 P 0 0 0 0 0 | 0 0 0 268 +47 19 0 | 224 176 0 80 0
JUL-26 8400 P 0 0 0 0 0 | 369 369 369 329 +63 19 13 | 369 163 13 454 +13
JUL-26 8500 P 0 0 0 0 0 | 365 413 365 391 +70 19 4 | 413 244 4 627 +4
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 457 +76 19 0 | 470 286 0 1081 0
JUL-26 8700 P 0 0 0 0 0 | 0 0 0 529 +80 19 0 | 496 423 0 15 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 606 +85 20 0 | 430 289 0 224 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 687 +77 20 0 | 487 434 0 33 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 771 +80 20 0 | 488 488 0 12 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 858 +79 20 0 | 0 0 0 0 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 947 +81 20 0 | 0 0 0 0 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 1039 +83 20 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 1132 +84 21 0 | 0 0 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 1226 +85 21 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1322 +86 21 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1418 +87 21 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1515 +87 21 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1613 +88 21 0 | 1395 1395 0 1 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1711 +88 21 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1810 +89 22 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1909 +89 22 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 2008 +89 22 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 2107 +89 22 0 | 0 0 0 0 0
JUL-26 10500 P 0 0 0 0 0 | 0 0 0 2207 +89 23 0 | 0 0 0 0 0
JUL-26 10600 P 0 0 0 0 0 | 0 0 0 2306 +89 22 0 | 0 0 0 0 0
JUL-26 10700 P 0 0 0 0 0 | 0 0 0 2406 +89 22 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 3330 | TOTAL PUT 3334 12370 +1802
| MONTH PUT/CALL RATIO 5.25
| MONTH TOTAL 3968 20479 +1515
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 6700 C 0 0 0 0 0 | 0 0 0 1623 -96 26 0 | 0 0 0 0 0
AUG-26 6800 C 0 0 0 0 0 | 0 0 0 1528 -95 25 0 | 0 0 0 0 0
AUG-26 6900 C 0 0 0 0 0 | 0 0 0 1434 -94 25 0 | 0 0 0 0 0
AUG-26 7000 C 0 0 0 0 0 | 0 0 0 1341 -92 25 0 | 0 0 0 0 0
AUG-26 7100 C 0 0 0 0 0 | 0 0 0 1249 -91 24 0 | 0 0 0 0 0
AUG-26 7200 C 0 0 0 0 0 | 0 0 0 1159 -89 24 0 | 0 0 0 0 0
AUG-26 7300 C 0 0 0 0 0 | 0 0 0 1070 -88 23 0 | 0 0 0 0 0
AUG-26 7400 C 0 0 0 0 0 | 0 0 0 984 -85 23 0 | 0 0 0 0 0
AUG-26 7500 C 0 0 0 0 0 | 0 0 0 899 -84 23 0 | 0 0 0 0 0
AUG-26 7600 C 0 0 0 0 0 | 0 0 0 817 -81 22 0 | 0 0 0 0 0
AUG-26 7700 C 0 0 0 0 0 | 0 0 0 738 -78 22 0 | 0 0 0 0 0
AUG-26 7800 C 0 0 0 0 0 | 0 0 0 655 -81 21 0 | 0 0 0 0 0
AUG-26 7900 C 0 0 0 0 0 | 0 0 0 581 -79 21 0 | 0 0 0 0 0
AUG-26 8000 C 0 0 0 0 0 | 0 0 0 514 -69 20 0 | 0 0 0 0 0
AUG-26 8100 C 0 0 0 0 0 | 0 0 0 449 -65 20 0 | 0 0 0 0 0
AUG-26 8200 C 0 0 0 0 0 | 0 0 0 390 -60 20 0 | 0 0 0 0 0
AUG-26 8300 C 0 0 0 0 0 | 0 0 0 336 -53 20 0 | 0 0 0 0 0
AUG-26 8400 C 0 0 0 0 0 | 0 0 0 288 -48 20 0 | 335 333 0 13 0
AUG-26 8500 C 0 0 0 0 0 | 253 253 253 248 -41 20 1 | 287 253 1 7 0
AUG-26 8600 C 0 0 0 0 0 | 0 0 0 211 -36 20 0 | 316 315 0 7 0
AUG-26 8700 C 0 0 0 0 0 | 0 0 0 181 -29 20 0 | 354 302 0 16 0
AUG-26 8800 C 0 0 0 0 0 | 0 0 0 155 -24 20 0 | 343 260 0 873 0
AUG-26 8900 C 0 0 0 0 0 | 0 0 0 131 -22 20 0 | 383 167 0 87 0
AUG-26 9000 C 0 0 0 0 0 | 101 112 99 111 -19 20 256 | 143 99 256 301 +244
AUG-26 9100 C 0 0 0 0 0 | 92 93 92 94 -16 20 120 | 123 92 120 155 +120
AUG-26 9200 C 0 0 0 0 0 | 75 80 75 79 -14 20 72 | 80 75 72 72 +72
AUG-26 9300 C 0 0 0 0 0 | 0 0 0 66 -12 20 0 | 0 0 0 0 0
AUG-26 9400 C 0 0 0 0 0 | 0 0 0 57 -8 21 0 | 0 0 0 0 0
AUG-26 9500 C 0 0 0 0 0 | 51 51 41 49 -6 21 225 | 91 41 225 300 +225
AUG-26 9600 C 0 0 0 0 0 | 41 42 40 41 -7 21 32 | 64 40 32 335 +25
AUG-26 9700 C 0 0 0 0 0 | 0 0 0 34 -6 21 0 | 0 0 0 0 0
AUG-26 9800 C 0 0 0 0 0 | 27 32 27 28 -5 21 4 | 32 27 4 4 +4
AUG-26 9900 C 0 0 0 0 0 | 27 28 25 23 -4 21 4 | 43 25 4 121 +4
AUG-26 10000 C 0 0 0 0 0 | 22 22 21 19 -4 21 23 | 26 21 23 20 +17
AUG-26 10100 C 0 0 0 0 0 | 0 0 0 16 -3 22 0 | 0 0 0 0 0
AUG-26 10200 C 0 0 0 0 0 | 0 0 0 13 -2 22 0 | 0 0 0 0 0
AUG-26 10300 C 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 48 48 0 54 0
AUG-26 10400 C 0 0 0 0 0 | 0 0 0 8 -2 22 0 | 0 0 0 0 0
AUG-26 10500 C 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 19 19 0 7 0
AUG-26 10600 C 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 44 44 0 53 0
AUG-26 10700 C 0 0 0 0 0 | 8 8 8 5 -1 22 2 | 16 8 2 16 +2
TOTAL CALL 0 | TOTAL CALL 739 | TOTAL CALL 739 2441 +713
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 6700 P 0 0 0 0 0 | 26 35 26 22 +4 26 12 | 35 25 12 16 +12
AUG-26 6800 P 0 0 0 0 0 | 0 0 0 27 +5 26 0 | 34 30 0 5 0
AUG-26 6900 P 0 0 0 0 0 | 45 45 45 33 +6 25 10 | 45 36 10 11 +10
AUG-26 7000 P 0 0 0 0 0 | 45 45 45 40 +8 25 60 | 59 41 60 375 0
AUG-26 7100 P 0 0 0 0 0 | 43 43 43 49 +10 24 10 | 43 43 10 10 +10
AUG-26 7200 P 0 0 0 0 0 | 0 0 0 59 +11 24 0 | 59 42 0 20 0
AUG-26 7300 P 0 0 0 0 0 | 0 0 0 70 +12 24 0 | 66 66 0 10 0
AUG-26 7400 P 0 0 0 0 0 | 87 87 80 81 +14 23 55 | 90 75 55 45 +10
AUG-26 7500 P 0 0 0 0 0 | 92 102 92 94 +16 22 209 | 102 84 209 199 +189
AUG-26 7600 P 0 0 0 0 0 | 110 110 108 112 +19 22 84 | 110 108 84 84 +84
AUG-26 7700 P 0 0 0 0 0 | 0 0 0 132 +22 22 0 | 85 85 0 30 0
AUG-26 7800 P 0 0 0 0 0 | 0 0 0 155 +25 21 0 | 150 116 0 375 0
AUG-26 7900 P 0 0 0 0 0 | 0 0 0 181 +28 21 0 | 0 0 0 0 0
AUG-26 8000 P 0 0 0 0 0 | 0 0 0 212 +32 20 0 | 140 130 0 441 0
AUG-26 8100 P 0 0 0 0 0 | 0 0 0 248 +39 20 0 | 156 151 0 118 0
AUG-26 8200 P 0 0 0 0 0 | 287 287 287 290 +47 20 18 | 287 287 18 18 +18
AUG-26 8300 P 0 0 0 0 0 | 334 334 334 334 +45 20 15 | 334 254 15 39 +15
AUG-26 8400 P 0 0 0 0 0 | 0 0 0 390 +58 20 0 | 335 324 0 85 0
AUG-26 8500 P 0 0 0 0 0 | 437 443 437 448 +64 20 15 | 443 437 15 15 +15
AUG-26 8600 P 0 0 0 0 0 | 0 0 0 511 +69 20 0 | 374 305 0 42 0
AUG-26 8700 P 0 0 0 0 0 | 0 0 0 580 +63 20 0 | 427 392 0 21 0
AUG-26 8800 P 0 0 0 0 0 | 0 0 0 651 +66 20 0 | 0 0 0 1450 0
AUG-26 8900 P 0 0 0 0 0 | 0 0 0 733 +75 20 0 | 456 436 0 42 0
AUG-26 9000 P 0 0 0 0 0 | 0 0 0 813 +76 20 0 | 0 0 0 0 0
AUG-26 9100 P 0 0 0 0 0 | 0 0 0 895 +84 20 0 | 0 0 0 0 0
AUG-26 9200 P 0 0 0 0 0 | 0 0 0 979 +85 21 0 | 0 0 0 0 0
AUG-26 9300 P 0 0 0 0 0 | 0 0 0 1066 +88 21 0 | 0 0 0 0 0
AUG-26 9400 P 0 0 0 0 0 | 0 0 0 1155 +90 21 0 | 0 0 0 0 0
AUG-26 9500 P 0 0 0 0 0 | 0 0 0 1246 +92 21 0 | 0 0 0 0 0
AUG-26 9600 P 0 0 0 0 0 | 0 0 0 1338 +93 21 0 | 0 0 0 0 0
AUG-26 9700 P 0 0 0 0 0 | 0 0 0 1431 +94 21 0 | 0 0 0 0 0
AUG-26 9800 P 0 0 0 0 0 | 0 0 0 1525 +95 21 0 | 0 0 0 0 0
AUG-26 9900 P 0 0 0 0 0 | 0 0 0 1620 +95 21 0 | 0 0 0 0 0
AUG-26 10000 P 0 0 0 0 0 | 0 0 0 1717 +97 21 0 | 0 0 0 0 0
AUG-26 10100 P 0 0 0 0 0 | 0 0 0 1813 +97 21 0 | 0 0 0 0 0
AUG-26 10200 P 0 0 0 0 0 | 0 0 0 1911 +98 22 0 | 0 0 0 0 0
AUG-26 10300 P 0 0 0 0 0 | 0 0 0 2008 +98 22 0 | 0 0 0 0 0
AUG-26 10400 P 0 0 0 0 0 | 0 0 0 2106 +98 22 0 | 0 0 0 0 0
AUG-26 10500 P 0 0 0 0 0 | 0 0 0 2205 +99 22 0 | 0 0 0 0 0
AUG-26 10600 P 0 0 0 0 0 | 0 0 0 2304 +99 22 0 | 0 0 0 0 0
AUG-26 10700 P 0 0 0 0 0 | 0 0 0 2403 +99 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 488 | TOTAL PUT 488 3451 +363
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 1227 5892 +1076
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 2288 -101 27 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1712 -95 26 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1619 -94 25 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1526 -93 25 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1435 -92 25 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1346 -90 24 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1258 -88 24 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1172 -86 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1088 -83 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1005 -82 23 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 926 -79 23 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 848 -77 23 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 774 -74 22 0 | 0 0 0 240 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 694 -80 22 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 627 -76 21 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 562 -65 21 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 502 -61 21 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 444 -58 21 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 395 -48 21 0 | 791 791 0 561 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 349 -42 21 0 | 494 485 0 265 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 306 -39 20 1100 | 550 490 1100 1636 +1100
SEP-26 8600 C 0 0 0 0 0 | 271 271 271 269 -36 20 1 | 930 271 1 3001 -59
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 235 -31 20 0 | 439 439 0 2105 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 206 -28 20 120 | 430 396 120 3863 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 180 -24 21 0 | 489 360 0 1312 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 157 -21 21 0 | 447 230 0 2858 0
SEP-26 9100 C 0 0 0 0 0 | 128 138 128 137 -17 21 14 | 619 128 14 215 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 119 -15 21 1650 | 702 147 1650 2885 +1348
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 104 -13 21 0 | 718 164 0 1771 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 91 -11 21 0 | 744 206 0 1595 0
SEP-26 9500 C 0 0 0 0 0 | 82 82 82 80 -9 21 23 | 707 82 23 2204 -5
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 70 -6 21 0 | 884 110 0 35 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 60 -4 22 0 | 139 91 0 14 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 52 -2 22 0 | 236 80 0 184 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 43 -3 22 0 | 152 58 0 24 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 37 -2 22 0 | 120 46 0 1696 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 31 0 22 0 | 156 54 0 612 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 26 0 22 0 | 325 93 0 343 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 23 +1 22 0 | 530 74 0 37 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 19 +1 22 0 | 77 77 0 30 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 16 +1 22 0 | 342 73 0 941 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 14 +2 22 0 | 215 213 0 23 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 12 +2 22 0 | 370 237 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 10 +2 22 0 | 299 45 0 803 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 8 +1 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 7 +1 22 0 | 170 40 0 605 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 6 +1 22 0 | 159 37 0 5 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 149 147 0 92 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 140 137 0 99 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 154 128 0 143 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 162 130 0 3 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 153 122 0 17 0
SEP-26 11700 C 0 0 0 0 0 | 4 4 4 1 0 21 6 | 116 4 6 257 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 140 13 0 688 0
TOTAL CALL 0 | TOTAL CALL 2914 | TOTAL CALL 2914 31167 +2384
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 | 24 27 24 10 +4 27 4 | 84 10 4 381 +4
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 34 +10 26 0 | 120 52 0 105 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 41 +11 25 0 | 138 138 0 100 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 48 +12 25 0 | 175 149 0 150 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 59 +15 25 0 | 160 155 0 740 0
SEP-26 7000 P 0 0 0 0 0 | 80 81 80 70 +16 25 500 | 216 80 500 1651 +435
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 82 +17 24 0 | 133 80 0 205 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 96 +19 24 0 | 177 94 0 1013 0
SEP-26 7300 P 0 0 0 0 0 | 115 115 115 110 +19 24 500 | 284 104 500 1384 -500
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 125 +18 23 0 | 247 91 0 781 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 143 +17 23 0 | 294 122 0 912 0
SEP-26 7600 P 0 0 0 0 0 | 180 180 180 165 +18 22 4 | 232 180 4 1347 +4
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 190 +30 22 0 | 399 153 0 2377 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 217 +25 22 0 | 376 223 0 1054 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 248 +35 21 0 | 226 226 0 211 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 282 +38 21 0 | 470 243 0 2329 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 321 +42 21 0 | 406 282 0 99 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 366 +49 21 0 | 443 296 0 3799 0
SEP-26 8300 P 0 0 0 0 0 | 413 413 413 415 +54 20 329 | 478 291 329 4299 -22
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 468 +46 20 0 | 651 287 0 2478 -4
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 526 +64 20 0 | 691 311 0 4125 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 589 +68 20 0 | 650 414 0 2303 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 656 +72 20 0 | 631 497 0 1388 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 724 +55 20 0 | 701 487 0 1436 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 808 +66 21 0 | 749 515 0 911 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 884 +65 21 0 | 798 552 0 291 0
SEP-26 9100 P 0 0 0 0 0 | 922 922 922 963 +87 21 1 | 922 628 1 927 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 1045 +91 21 0 | 670 669 0 1468 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1128 +93 21 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1214 +96 21 0 | 0 0 0 192 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1301 +98 21 0 | 863 723 0 424 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1390 +99 21 0 | 1450 913 0 31 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1480 +101 21 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1572 +102 21 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1665 +103 22 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1759 +105 22 0 | 1057 1057 0 1 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1853 +105 22 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1948 +105 22 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 2045 +106 22 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2141 +106 22 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2238 +106 22 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 2345 2345 2345 2336 +107 22 1 | 2345 2345 1 1 +1
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2434 +107 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2532 +107 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2630 +106 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2729 +106 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2828 +106 22 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2927 +106 22 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 3026 +106 22 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3126 +107 23 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3225 +106 22 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3324 +105 22 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3424 +106 22 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3524 +106 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1339 | TOTAL PUT 1339 40591 -82
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 4253 71758 +2302
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 4408 -104 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4308 -104 0 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4209 -104 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4109 -104 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4009 -104 30 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3909 -104 29 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3810 -104 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3710 -104 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3611 -103 29 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3511 -104 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3412 -104 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3313 -104 28 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3116 -103 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2920 -103 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2726 -102 27 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2533 -101 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2343 -100 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2156 -98 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1972 -97 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1793 -95 25 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1705 -94 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1619 -92 25 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1534 -91 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1451 -89 24 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1370 -86 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1290 -85 24 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1212 -83 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1136 -81 23 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1063 -78 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 991 -76 23 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 922 -73 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 847 -78 22 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 782 -76 22 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 723 -63 22 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 666 -58 22 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 612 -55 21 0 | 737 737 0 1 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 561 -48 21 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 482 482 482 513 -47 21 7 | 1795 482 7 1208 +7
DEC-26 8500 C 0 0 0 0 0 | 440 440 440 469 -42 21 7 | 440 440 7 1107 +7
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 428 -39 21 0 | 557 557 0 402 0
DEC-26 8700 C 0 0 0 0 0 | 378 378 378 390 -36 21 7 | 378 378 7 1410 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 356 -33 21 0 | 801 398 0 153 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 324 -31 21 0 | 884 597 0 54 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 295 -28 21 0 | 1190 339 0 2742 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 269 -26 21 0 | 549 450 0 350 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 244 -23 21 0 | 831 454 0 3063 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 222 -21 21 0 | 871 651 0 1850 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 202 -20 21 0 | 1020 880 0 1900 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 184 -17 22 0 | 864 342 0 789 0
DEC-26 9600 C 0 0 0 0 0 | 160 160 160 167 -16 22 1 | 293 160 1 1740 -1
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 152 -14 22 0 | 202 173 0 3 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 138 -12 22 0 | 545 161 0 80 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 127 -11 22 0 | 700 142 0 41 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 112 -13 22 0 | 616 188 0 1462 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 101 -11 22 0 | 279 197 0 49 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 91 -9 22 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 82 -11 22 0 | 111 101 0 5 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 73 -8 22 0 | 173 100 0 1103 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 66 -9 22 0 | 174 140 0 1255 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 59 -6 22 0 | 393 163 0 5 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 53 -5 22 0 | 306 154 0 5 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 47 -5 22 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 42 -5 22 0 | 267 114 0 12 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 38 -4 22 0 | 130 97 0 522 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 34 -3 22 0 | 262 135 0 13 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 30 -3 22 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 27 -3 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 24 -2 22 0 | 113 113 0 5 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 21 -3 22 0 | 0 0 0 720 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 19 -2 22 0 | 59 55 0 1 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 15 -2 22 0 | 57 53 0 687 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 49 45 0 1 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10 0 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8 0 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 103 30 0 767 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 5 0 23 0 | 56 43 0 6 0
DEC-26 13000 C 0 0 0 0 0 | 6 6 6 4 0 23 8 | 97 6 8 8 +8
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 3 0 23 0 | 111 10 0 33 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 21 10 0 15 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 7 5 0 15 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 85 7 0 16 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 146 10 0 16 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 10 6 0 15 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 64 7 0 15 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 11 6 0 19 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 10 1 0 15 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 50 5 0 49 0
TOTAL CALL 0 | TOTAL CALL 30 | TOTAL CALL 30 23728 +21
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 30 11 0 78 0
DEC-26 4000 P 0 0 0 0 0 | 10 10 10 1 0 33 2 | 33 10 2 41 +2
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 21 10 0 25 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 10 10 0 1 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 16 10 0 4 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 19 16 0 15 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 39 21 0 27 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 22 1 0 75 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 49 22 0 36 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 45 44 0 14 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 53 30 0 4 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 57 27 0 14 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 67 35 0 25 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 82 59 0 71 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 18 +2 27 0 | 155 76 0 10 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 25 +3 27 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 35 +4 26 0 | 560 60 0 3040 0
DEC-26 6200 P 0 0 0 0 0 | 69 70 69 48 +6 26 10 | 70 69 10 10 +10
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 64 +7 25 0 | 260 187 0 1407 0
DEC-26 6600 P 0 0 0 0 0 | 110 112 107 85 +9 25 625 | 216 88 625 1250 +625
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 97 +10 25 0 | 232 202 0 610 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 114 +15 25 0 | 234 190 0 550 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 130 +14 25 0 | 258 200 0 1650 0
DEC-26 7000 P 0 0 0 0 0 | 160 162 155 147 +15 24 625 | 777 127 625 4634 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 164 +15 24 0 | 286 151 0 400 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 181 +16 24 0 | 365 146 0 714 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 202 +21 23 0 | 282 157 0 765 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 222 +20 23 0 | 411 201 0 1091 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 248 +23 23 0 | 345 221 0 1059 0
DEC-26 7600 P 0 0 0 0 0 | 285 290 285 276 +28 22 80 | 412 245 80 1185 +80
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 305 +31 22 0 | 435 286 0 23 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 337 +33 22 0 | 317 285 0 578 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 372 +36 22 0 | 522 379 0 407 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 412 +39 22 0 | 540 348 0 3458 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 454 +43 21 0 | 508 387 0 115 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 500 +46 21 0 | 548 411 0 705 -1
DEC-26 8300 P 0 0 0 0 0 | 552 552 552 552 +52 21 7 | 629 348 7 14 +6
DEC-26 8400 P 0 0 0 0 0 | 607 607 607 603 +53 21 907 | 607 471 907 1619 +898
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 658 +43 21 0 | 809 492 0 557 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 716 +57 21 0 | 865 430 0 829 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 779 +63 21 0 | 598 525 0 1672 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 844 +65 21 0 | 666 615 0 726 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 924 +55 22 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 995 +82 22 0 | 824 699 0 1530 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1068 +77 22 0 | 854 751 0 865 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1143 +80 22 0 | 806 806 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1220 +82 22 0 | 833 831 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1299 +84 22 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1379 +85 22 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1461 +86 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1545 +88 22 0 | 1317 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1630 +90 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1717 +92 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1804 +92 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1893 +93 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1983 +95 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2074 +96 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2165 +96 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2258 +97 22 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2351 +98 22 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2445 +99 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2539 +99 22 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2634 +99 22 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2730 +100 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2826 +101 22 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2922 +101 22 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 3019 +101 22 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3116 +102 22 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3213 +101 22 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3311 +102 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3507 +102 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3704 +103 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3902 +104 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4100 +104 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4298 +103 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4497 +104 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4696 +104 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4895 +104 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5094 +103 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5294 +104 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5493 +103 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5693 +104 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5893 +104 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6093 +104 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6293 +104 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6492 +104 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6692 +104 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2256 | TOTAL PUT 2256 34816 +1620
| MONTH PUT/CALL RATIO 75.20
| MONTH TOTAL 2286 58544 +1641
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 1913 -64 25 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1829 -63 25 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1746 -63 25 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1665 -61 24 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1586 -60 24 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1508 -59 24 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1432 -57 24 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1357 -56 24 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1284 -55 24 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1213 -54 23 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1144 -53 23 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1077 -52 23 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 999 -63 22 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 936 -62 22 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 876 -66 22 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 819 -63 22 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 766 -59 22 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 714 -52 22 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 665 -53 22 0 | 749 749 0 7 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 619 -47 22 0 | 799 763 0 70 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 576 -43 22 0 | 748 714 0 465 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 535 -43 22 0 | 707 703 0 87 0
MAR-27 8800 C 0 0 0 0 0 | 473 473 473 498 -40 22 7 | 847 473 7 56 +7
MAR-27 8900 C 0 0 0 0 0 | 441 441 441 462 -38 22 7 | 797 441 7 348 0
MAR-27 9000 C 0 0 0 0 0 | 408 408 408 429 -36 22 7 | 408 408 7 1007 +7
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 398 -32 22 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 369 -30 22 0 | 0 0 0 0 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 343 -27 22 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 318 -26 22 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 295 -24 22 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 274 -23 22 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 254 -22 22 0 | 396 396 0 7 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 236 -20 22 0 | 380 380 0 7 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 217 -20 22 0 | 395 327 0 7 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 200 -14 22 0 | 332 230 0 7 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 184 -13 22 0 | 376 301 0 14 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 169 -12 22 0 | 334 298 0 21 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 156 -11 22 0 | 324 310 0 14 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 143 -10 22 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 131 -10 22 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 121 -8 22 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 111 -8 22 0 | 220 219 0 10 0
TOTAL CALL 0 | TOTAL CALL 21 | TOTAL CALL 21 2127 +14
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 +16 25 0 | 237 237 0 100 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 154 +17 25 0 | 255 254 0 100 0
MAR-27 6800 P 0 0 0 0 0 | 194 194 193 171 +17 25 17 | 265 171 17 267 +17
MAR-27 6900 P 0 0 0 0 0 | 211 211 200 196 +25 25 25 | 284 182 25 270 +20
MAR-27 7000 P 0 0 0 0 0 | 231 232 231 216 +20 24 30 | 307 197 30 270 +20
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 235 +17 24 0 | 217 215 0 200 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 255 +17 24 0 | 254 227 0 200 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 278 +19 24 0 | 274 252 0 45 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 303 +22 23 0 | 277 272 0 214 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 329 +22 23 0 | 307 294 0 1229 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 359 +26 23 0 | 327 292 0 8 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 391 +28 23 0 | 345 341 0 34 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 425 +29 22 0 | 357 352 0 50 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 462 +31 22 0 | 395 383 0 12 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 503 +36 22 0 | 430 425 0 33 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 546 +40 22 0 | 462 455 0 13 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 591 +41 22 0 | 596 456 0 82 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 639 +41 22 0 | 635 536 0 74 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 691 +49 22 0 | 680 583 0 82 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 745 +48 22 0 | 902 595 0 151 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 805 +57 22 0 | 900 638 0 448 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 864 +56 22 0 | 721 684 0 17 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 927 +59 22 0 | 754 719 0 93 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 995 +66 22 0 | 808 745 0 374 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1062 +67 22 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1130 +54 22 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1201 +56 22 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1274 +58 22 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1348 +59 22 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1424 +61 22 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1501 +62 22 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1580 +63 22 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1660 +64 22 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1742 +65 22 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1825 +66 22 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1909 +67 22 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1994 +68 22 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2081 +69 22 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2168 +70 22 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2256 +70 22 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2346 +72 22 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2436 +72 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 72 | TOTAL PUT 72 4366 +57
| MONTH PUT/CALL RATIO 3.42
| MONTH TOTAL 93 6493 +71
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 3017 -70 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2833 -69 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2652 -68 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2475 -66 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2302 -64 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2133 -63 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1969 -61 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1810 -59 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1657 -56 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1510 -54 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1352 -77 23 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1217 -73 23 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1090 -68 23 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 974 -62 23 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 866 -58 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 768 -53 22 0 | 911 907 0 7 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 681 -47 22 0 | 812 808 0 306 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 602 -43 22 0 | 0 0 0 1000 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 530 -37 22 0 | 917 823 0 5 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 469 -31 22 0 | 832 832 0 505 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 416 -25 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 369 -22 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 326 -20 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 289 -18 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 255 -16 23 0 | 413 413 0 4 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 225 -15 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 199 -13 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 175 -12 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 154 -11 23 0 | 241 241 0 10 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 136 -10 23 0 | 231 231 0 1 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 120 -8 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 106 -7 23 0 | 173 173 0 10 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 95 -6 23 0 | 142 142 0 5 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 85 -5 24 0 | 0 0 0 500 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 76 -5 24 0 | 115 115 0 5 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 68 -4 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 60 -5 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 53 -4 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 47 -4 24 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 42 -3 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 37 -3 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 33 -2 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 29 -2 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 26 -2 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 23 -2 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 20 -2 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 18 -1 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 16 -1 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 14 -1 25 0 | 161 133 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2460 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 60 +7 28 0 | 86 86 0 10 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 77 +9 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 97 +11 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 120 +12 27 0 | 131 125 0 100 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 148 +14 26 0 | 238 238 0 5 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 180 +16 26 0 | 265 265 0 105 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 212 +13 25 0 | 309 240 0 9 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 247 +15 25 0 | 339 211 0 120 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 290 +19 24 0 | 282 241 0 75 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 341 +23 24 0 | 346 282 0 75 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 398 +25 24 0 | 330 329 0 16 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 462 +28 23 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 533 +31 23 0 | 0 0 0 500 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 615 +38 23 0 | 615 615 0 5 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 708 +44 22 0 | 692 626 0 300 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 810 +48 22 0 | 758 704 0 10 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 922 +55 22 0 | 803 789 0 10 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1043 +58 22 0 | 881 881 0 505 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1173 +63 22 0 | 929 914 0 20 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1309 +66 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1455 +71 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1606 +75 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1762 +77 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1924 +80 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2091 +83 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2261 +85 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2447 +65 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2623 +66 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2801 +67 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2982 +68 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3166 +70 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3351 +70 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3538 +71 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3727 +72 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3917 +73 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4108 +73 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4300 +73 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4494 +75 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4688 +75 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4882 +75 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5078 +76 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5274 +76 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5470 +76 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5667 +76 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5864 +76 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6062 +77 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6259 +76 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6458 +77 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6656 +77 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1865 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4325 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 4476 -63 24 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4377 -63 24 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4278 -63 24 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4180 -62 24 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4082 -61 24 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3984 -61 24 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3887 -60 24 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3790 -59 24 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3694 -58 24 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3598 -57 24 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3503 -56 24 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3409 -55 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3222 -54 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3039 -52 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2860 -50 23 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2686 -47 23 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2516 -46 23 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2351 -45 23 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2193 -43 23 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2040 -42 23 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1893 -42 23 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1753 -41 23 0 | 1981 1939 0 26 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1619 -42 23 0 | 1833 1795 0 17 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1513 -68 24 0 | 1658 1658 0 1 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1386 -68 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1267 -65 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1156 -62 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1053 -58 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 958 -54 23 0 | 1465 1098 0 11 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 871 -50 23 0 | 1006 1002 0 9 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 791 -46 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 718 -42 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 651 -39 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 590 -36 22 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 517 -41 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 463 -38 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 412 -38 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 367 -36 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 325 -35 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 288 -32 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 254 -31 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 224 -29 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 196 -28 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 172 -26 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 150 -24 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 130 -23 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 113 -22 21 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 98 -20 21 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 85 -18 21 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 73 -17 21 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 62 -16 20 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 53 -15 20 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 46 -13 20 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 39 -12 20 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 33 -11 20 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 28 -10 20 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 23 -9 20 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 20 -8 20 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 16 -8 20 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 14 -6 20 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11 -6 19 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9 -6 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 214 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 4 +2 24 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 5 +2 24 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 6 +2 24 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 10 +4 24 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 12 +4 24 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 15 +5 24 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 18 +6 24 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 22 +7 24 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 26 +8 24 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 31 +9 24 0 | 107 107 0 4 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 37 +10 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 50 +11 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 67 +13 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 88 +15 23 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 114 +18 23 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 144 +19 23 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 179 +20 23 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 221 +22 23 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 268 +23 23 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 321 +23 23 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 381 +24 23 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 447 +23 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 536 +24 23 0 | 479 471 0 27 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 613 +31 23 0 | 536 536 0 12 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 694 +27 23 0 | 608 608 0 350 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 783 +22 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 881 +44 23 400 | 0 0 400 600 +400
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 985 +14 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1098 +17 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1219 +21 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1346 +26 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1480 +32 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1619 +37 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1745 +24 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1891 +27 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2040 +27 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2195 +29 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2353 +30 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2516 +33 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2682 +34 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2852 +36 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3024 +37 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3200 +39 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3378 +41 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3558 +42 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3741 +43 21 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3926 +45 21 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4113 +47 21 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4301 +48 21 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4490 +49 20 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4681 +50 20 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4874 +52 20 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5067 +53 20 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5261 +54 20 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5456 +55 20 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5651 +56 20 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5848 +57 20 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6044 +57 20 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6242 +59 20 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6439 +59 19 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6637 +59 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 400 | TOTAL PUT 400 993 +400
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 400 1207 +400
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 2386 -51 26 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2238 -50 26 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2094 -49 26 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 1954 -48 25 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1818 -48 25 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1687 -47 25 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1561 -46 24 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1439 -45 24 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1322 -44 23 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1210 -43 23 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1104 -41 23 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1005 -40 22 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 911 -39 22 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 823 -38 22 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 740 -36 21 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 663 -34 21 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 590 -33 21 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 523 -31 20 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 461 -29 20 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 404 -27 20 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 351 -25 19 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 304 -23 19 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 261 -21 19 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 222 -19 19 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 187 -18 18 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 157 -15 18 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 130 -14 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
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 410 0 26 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 462 +1 26 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 518 +2 26 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 578 +3 25 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 642 +3 25 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 711 +4 25 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 785 +5 24 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 863 +6 24 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 946 +7 23 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 1034 +8 23 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1128 +10 23 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1229 +11 22 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1335 +12 22 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1447 +13 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1564 +15 21 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1687 +17 21 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1814 +18 21 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1947 +20 20 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2085 +22 20 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2228 +24 20 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2375 +26 19 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2528 +28 19 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2685 +30 19 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2846 +32 19 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 3011 +33 18 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3181 +36 18 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3354 +37 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-28 3900 C 0 0 0 0 0 | 0 0 0 4578 -30 31 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4487 -30 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4396 -30 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4306 -30 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4217 -30 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4128 -30 30 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4039 -31 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3952 -31 30 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3865 -31 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3779 -31 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3693 -31 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3608 -32 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3441 -32 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3276 -32 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3115 -32 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2957 -32 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2802 -33 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2651 -32 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2503 -33 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2359 -32 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2218 -33 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2082 -32 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1949 -32 25 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1820 -32 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1695 -32 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1575 -31 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1458 -31 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1346 -31 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1239 -30 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1139 -30 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1044 -29 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 954 -28 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 868 -27 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 787 -26 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 710 -26 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 638 -25 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 571 -24 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 508 -23 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 450 -22 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 397 -20 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 347 -19 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 302 -17 19 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 261 -16 18 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 223 -15 18 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 190 -14 18 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 160 -13 17 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 83 -2 31 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 92 -2 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 101 -2 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 111 -2 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 122 -2 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 133 -2 30 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 144 -3 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 157 -3 30 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 170 -3 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 184 -3 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 198 -3 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 213 -4 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 246 -4 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 281 -4 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 320 -4 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 362 -4 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 407 -5 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 456 -4 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 508 -5 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 564 -4 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 623 -5 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 687 -4 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 754 -4 25 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 825 -4 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 900 -4 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 980 -3 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1063 -3 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1151 -3 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1244 -2 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1344 -2 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1449 -1 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1559 0 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1673 +1 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1792 +2 21 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1915 +2 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2043 +3 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2176 +4 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2313 +5 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2455 +6 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2602 +8 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2752 +9 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2907 +11 19 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3066 +12 18 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3228 +13 18 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3395 +14 18 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3565 +15 17 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 4096 +10 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4013 +9 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3932 +9 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3850 +8 29 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3770 +8 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3611 +7 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3455 +6 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3302 +5 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3152 +5 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3004 +3 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2860 +3 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2718 +2 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2580 +1 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2444 0 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2312 0 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2183 -1 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2057 -2 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1934 -3 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1815 -4 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1699 -5 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1587 -5 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1478 -6 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1377 -6 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1279 -7 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1186 -7 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1096 -7 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1010 -8 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 927 -9 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 849 -8 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 774 -9 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 704 -9 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 637 -9 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 574 -9 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 515 -9 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 460 -9 19 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 408 -9 18 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 361 -8 18 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 317 -8 18 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 276 -8 17 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 0 263 -8 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 280 -9 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 299 -9 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 317 -10 29 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 337 -10 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 378 -11 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 422 -12 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 469 -13 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 519 -13 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 571 -15 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 627 -15 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 685 -16 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 747 -17 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 811 -18 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 879 -18 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 950 -19 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1024 -20 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1101 -21 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1182 -22 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1266 -23 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1354 -23 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1445 -24 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1544 -24 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1646 -25 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1753 -25 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1863 -25 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1977 -26 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2094 -27 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2216 -26 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2341 -27 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2471 -27 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2604 -27 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2741 -27 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2882 -27 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3027 -27 19 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3175 -27 18 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3328 -26 18 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3484 -26 18 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3643 -26 17 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 2915 +36 26 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2780 +34 26 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2648 +33 26 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2518 +31 25 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2392 +30 25 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2268 +29 25 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2146 +26 24 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2028 +25 24 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 1912 +23 23 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1799 +22 23 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1690 +21 23 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1587 +19 22 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1488 +18 22 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1392 +16 22 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1299 +15 21 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1209 +13 21 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1123 +12 21 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1040 +11 20 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 960 +10 20 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 884 +9 20 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 811 +7 19 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 741 +6 19 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 675 +5 19 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 613 +4 19 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 554 +4 18 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 498 +3 18 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 446 +2 18 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 397 +1 17 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 0 844 -28 26 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 909 -30 26 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 977 -31 26 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1047 -33 25 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1121 -34 25 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1197 -35 25 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1275 -38 24 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1357 -39 24 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1441 -41 23 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1528 -42 23 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1619 -43 23 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1716 -45 22 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1817 -46 22 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1921 -48 22 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2028 -49 21 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2138 -51 21 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2252 -52 21 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2369 -53 20 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2489 -54 20 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2613 -55 20 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2740 -57 19 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2870 -58 19 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3004 -59 19 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3142 -60 19 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3283 -60 18 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3427 -61 18 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3575 -62 18 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3726 -63 17 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 0.38
MARKET TOTAL 115000 503320 +44651
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED