HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUL-26 7700 1251 8 29 10 8 12121 +4
P JUL-26 8000 1156 35 25 38 27 4697 +11
P JUL-26 8100 1111 57 24 63 43 1873 +17
C SEP-26 8300 1001 288 22 283 283 2920 -64
P JUL-26 7900 955 21 26 23 17 1558 +7
C DEC-26 10000 840 66 22 0 0 3212 -19
C JUL-26 8600 720 22 25 41 20 1918 -30
P JUL-26 7500 702 3 32 7 6 8979 +2
P JUL-26 7800 676 13 27 15 12 9014 +5
C JUL-26 8700 671 13 25 22 12 2101 -22
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 JUL 2026, TUESDAY 22 JUL 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 2356 -109 0 0 | 0 0 0 0 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 2256 -109 0 0 | 0 0 0 0 0
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 2156 -109 0 0 | 0 0 0 0 0
JUL-26 6200 C 0 0 0 0 0 | 0 0 0 2056 -109 0 0 | 0 0 0 0 0
JUL-26 6300 C 0 0 0 0 0 | 0 0 0 1956 -109 0 0 | 0 0 0 0 0
JUL-26 6400 C 0 0 0 0 0 | 0 0 0 1856 -109 0 0 | 0 0 0 0 0
JUL-26 6500 C 0 0 0 0 0 | 0 0 0 1756 -109 0 0 | 0 0 0 0 0
JUL-26 6600 C 0 0 0 0 0 | 0 0 0 1656 -109 0 0 | 0 0 0 0 0
JUL-26 6700 C 0 0 0 0 0 | 0 0 0 1556 -109 0 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1456 -109 0 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1356 -109 0 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1256 -109 0 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1156 -109 0 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1056 -109 0 0 | 0 0 0 0 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 957 -108 34 0 | 905 270 0 7 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 857 -108 30 0 | 976 214 0 85 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 758 -108 30 0 | 662 171 0 1104 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 660 -107 29 0 | 780 127 0 945 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 563 -106 28 0 | 700 95 0 61817 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 466 -110 26 0 | 610 71 0 10772 0
JUL-26 7900 C 0 0 0 0 0 | 0 0 0 376 -105 26 0 | 515 53 0 1282 0
JUL-26 8000 C 0 0 0 0 0 | 306 312 294 289 -101 24 134 | 414 38 134 5247 -134
JUL-26 8100 C 246 246 246 246 1 | 236 238 207 210 -95 23 202 | 332 30 203 1257 -189
JUL-26 8200 C 180 180 180 180 1 | 168 168 130 144 -82 23 200 | 324 23 201 3626 -44
JUL-26 8300 C 123 131 123 131 3 | 110 114 80 92 -71 23 488 | 346 18 491 3616 +247
JUL-26 8400 C 93 93 93 93 3 | 78 79 50 58 -55 23 350 | 343 15 353 4012 +14
JUL-26 8500 C 65 65 54 56 7 | 48 51 31 36 -41 24 315 | 308 10 322 2978 +32
JUL-26 8600 C 41 41 40 40 15 | 30 34 20 22 -30 25 705 | 406 9 720 1918 +144
JUL-26 8700 C 0 0 0 0 0 | 20 22 12 13 -22 25 671 | 317 8 671 2101 +281
JUL-26 8800 C 0 0 0 0 0 | 13 13 8 8 -15 27 270 | 427 6 270 3666 +130
JUL-26 8900 C 0 0 0 0 0 | 8 9 5 5 -10 28 224 | 245 4 224 803 -16
JUL-26 9000 C 6 6 6 6 1 | 5 6 4 3 -7 28 309 | 249 4 310 5345 +57
JUL-26 9100 C 0 0 0 0 0 | 4 4 4 2 -5 30 66 | 221 3 66 487 -49
JUL-26 9200 C 0 0 0 0 0 | 2 3 2 1 -4 30 65 | 185 2 65 173 -46
JUL-26 9300 C 1 1 1 1 8 | 2 2 2 1 -3 32 60 | 167 1 68 905 +60
JUL-26 9400 C 0 0 0 0 0 | 1 1 1 1 -1 35 3 | 136 1 3 356 0
JUL-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 133 1 0 815 0
JUL-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 112 1 0 529 0
JUL-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 91 1 0 479 0
JUL-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 81 1 0 174 0
JUL-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 90 1 0 268 0
JUL-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 56 1 0 645 0
JUL-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 73 1 0 214 0
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 40 1 0 255 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 52 8 0 38 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 14 3 0 20 0
JUL-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 38 2 0 101 0
JUL-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 39 3 0 59 0
JUL-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 32 3 0 14 0
TOTAL CALL 39 | TOTAL CALL 4062 | TOTAL CALL 4101 116113 +487
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 5900 P 0 0 0 0 0 | 1 1 1 1 0 84 12 | 10 1 12 826 +12
JUL-26 6000 P 0 0 0 0 0 | 1 1 1 1 0 80 15 | 21 1 15 923 +15
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 18 2 0 745 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 20 2 0 923 0
JUL-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 21 2 0 603 0
JUL-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 37 2 0 1104 0
JUL-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 44 2 0 1259 0
JUL-26 6600 P 0 0 0 0 0 | 2 2 2 1 0 58 32 | 51 2 32 1340 0
JUL-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 58 3 0 1536 0
JUL-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 71 3 0 1782 0
JUL-26 6900 P 0 0 0 0 0 | 3 3 3 1 0 48 59 | 85 3 59 1718 +59
JUL-26 7000 P 0 0 0 0 0 | 3 3 3 1 0 44 8 | 102 3 8 1449 -6
JUL-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 147 4 0 1805 0
JUL-26 7200 P 0 0 0 0 0 | 4 4 4 1 0 37 1 | 156 4 1 4058 0
JUL-26 7300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 190 4 0 2804 0
JUL-26 7400 P 0 0 0 0 0 | 5 5 5 2 +1 33 307 | 229 5 307 5141 -31
JUL-26 7500 P 0 0 0 0 0 | 6 7 6 3 +2 32 702 | 280 6 702 8979 -200
JUL-26 7600 P 0 0 0 0 0 | 7 8 7 5 +3 30 234 | 310 7 234 8846 +157
JUL-26 7700 P 0 0 0 0 0 | 9 10 8 8 +4 29 1251 | 410 8 1251 12121 +641
JUL-26 7800 P 0 0 0 0 0 | 13 15 12 13 +5 27 676 | 429 10 676 9014 +415
JUL-26 7900 P 17 17 17 17 1 | 20 23 17 21 +7 26 954 | 568 15 955 1558 +136
JUL-26 8000 P 0 0 0 0 0 | 35 38 27 35 +11 25 1156 | 643 22 1156 4697 -227
JUL-26 8100 P 44 48 44 46 3 | 53 63 43 57 +17 24 1108 | 596 36 1111 1873 -7
JUL-26 8200 P 68 68 68 68 1 | 78 97 71 89 +24 23 473 | 699 56 474 4673 -69
JUL-26 8300 P 102 102 102 102 1 | 134 140 121 138 +39 23 229 | 726 88 230 1519 -95
JUL-26 8400 P 182 182 182 182 1 | 193 215 184 201 +50 23 425 | 978 133 426 3033 +62
JUL-26 8500 P 0 0 0 0 0 | 270 280 260 280 +71 24 308 | 1086 188 308 1582 0
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 366 +84 25 0 | 992 253 0 1234 0
JUL-26 8700 P 0 0 0 0 0 | 436 436 436 459 +94 26 1 | 1282 355 1 17 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 554 +100 28 0 | 430 289 0 224 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 655 +109 32 0 | 1328 434 0 33 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 747 +102 28 0 | 488 488 0 12 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 845 +103 27 0 | 0 0 0 0 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 945 +105 30 0 | 0 0 0 0 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 1044 +106 0 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 1144 +107 0 0 | 1529 1025 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 1244 +108 0 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1344 +108 0 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1444 +108 0 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1544 +109 0 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1644 +109 0 0 | 1541 1395 0 1 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1744 +109 0 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1844 +109 0 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1944 +109 0 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 2044 +109 0 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 2144 +109 0 0 | 0 0 0 0 0
JUL-26 10500 P 0 0 0 0 0 | 0 0 0 2244 +109 0 0 | 0 0 0 0 0
JUL-26 10600 P 0 0 0 0 0 | 0 0 0 2344 +109 0 0 | 0 0 0 0 0
JUL-26 10700 P 0 0 0 0 0 | 0 0 0 2444 +109 0 0 | 0 0 0 0 0
TOTAL PUT 7 | TOTAL PUT 7951 | TOTAL PUT 7958 87432 +862
| MONTH PUT/CALL RATIO 1.94
| MONTH TOTAL 12059 203545 +1349
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 5900 C 0 0 0 0 0 | 0 0 0 2364 -111 0 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 2264 -111 0 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 2164 -111 0 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 2065 -110 34 0 | 0 0 0 0 0
AUG-26 6300 C 0 0 0 0 0 | 0 0 0 1965 -110 32 0 | 0 0 0 0 0
AUG-26 6400 C 0 0 0 0 0 | 0 0 0 1865 -111 30 0 | 0 0 0 0 0
AUG-26 6500 C 0 0 0 0 0 | 0 0 0 1766 -110 31 0 | 0 0 0 0 0
AUG-26 6600 C 0 0 0 0 0 | 0 0 0 1666 -110 29 0 | 0 0 0 0 0
AUG-26 6700 C 0 0 0 0 0 | 0 0 0 1567 -110 29 0 | 0 0 0 0 0
AUG-26 6800 C 0 0 0 0 0 | 0 0 0 1469 -109 29 0 | 0 0 0 0 0
AUG-26 6900 C 0 0 0 0 0 | 0 0 0 1371 -108 29 0 | 0 0 0 0 0
AUG-26 7000 C 0 0 0 0 0 | 0 0 0 1273 -108 28 0 | 672 664 0 0 0
AUG-26 7100 C 0 0 0 0 0 | 0 0 0 1177 -106 28 0 | 0 0 0 0 0
AUG-26 7200 C 0 0 0 0 0 | 0 0 0 1081 -105 27 0 | 0 0 0 0 0
AUG-26 7300 C 0 0 0 0 0 | 0 0 0 987 -104 27 0 | 0 0 0 0 0
AUG-26 7400 C 0 0 0 0 0 | 0 0 0 894 -103 26 0 | 0 0 0 0 0
AUG-26 7500 C 0 0 0 0 0 | 0 0 0 804 -100 26 0 | 614 251 0 167 0
AUG-26 7600 C 0 0 0 0 0 | 0 0 0 716 -98 25 0 | 270 212 0 635 0
AUG-26 7700 C 0 0 0 0 0 | 0 0 0 631 -96 25 0 | 335 187 0 206 0
AUG-26 7800 C 0 0 0 0 0 | 0 0 0 540 -103 23 0 | 368 147 0 539 0
AUG-26 7900 C 0 0 0 0 0 | 0 0 0 461 -99 22 0 | 316 106 0 794 0
AUG-26 8000 C 0 0 0 0 0 | 0 0 0 389 -92 22 0 | 344 97 0 4160 0
AUG-26 8100 C 0 0 0 0 0 | 350 350 321 326 -82 22 2 | 350 94 2 1226 +1
AUG-26 8200 C 0 0 0 0 0 | 282 282 259 268 -76 22 2 | 389 65 2 794 +1
AUG-26 8300 C 0 0 0 0 0 | 238 241 238 219 -66 22 2 | 311 50 2 460 0
AUG-26 8400 C 0 0 0 0 0 | 173 173 173 177 -58 22 1 | 335 44 1 718 +1
AUG-26 8500 C 166 170 166 170 2 | 0 0 0 143 -48 22 2 | 315 40 4 714 +2
AUG-26 8600 C 0 0 0 0 0 | 0 0 0 116 -42 23 1 | 331 29 1 573 +1
AUG-26 8700 C 0 0 0 0 0 | 0 0 0 93 -38 23 0 | 354 28 0 213 0
AUG-26 8800 C 106 106 92 92 6 | 0 0 0 75 -32 23 0 | 343 23 6 1397 -2
AUG-26 8900 C 0 0 0 0 0 | 0 0 0 60 -28 24 1 | 383 22 1 382 +1
AUG-26 9000 C 0 0 0 0 0 | 45 45 45 48 -24 24 241 | 217 19 241 606 +236
AUG-26 9100 C 0 0 0 0 0 | 42 42 38 38 -21 25 9 | 216 17 9 426 -2
AUG-26 9200 C 38 38 38 38 1 | 31 31 31 31 -17 25 159 | 155 16 160 1640 +142
AUG-26 9300 C 0 0 0 0 0 | 30 30 30 26 -13 26 7 | 113 13 7 63 0
AUG-26 9400 C 0 0 0 0 0 | 0 0 0 21 -11 26 0 | 117 14 0 337 0
AUG-26 9500 C 0 0 0 0 0 | 20 20 17 17 -10 27 21 | 91 12 21 198 0
AUG-26 9600 C 0 0 0 0 0 | 14 14 14 13 -9 27 7 | 70 9 7 407 0
AUG-26 9700 C 0 0 0 0 0 | 15 15 15 11 -8 27 7 | 61 12 7 114 +7
AUG-26 9800 C 0 0 0 0 0 | 0 0 0 9 -6 28 0 | 49 10 0 29 0
AUG-26 9900 C 0 0 0 0 0 | 0 0 0 7 -6 28 0 | 43 10 0 107 0
AUG-26 10000 C 0 0 0 0 0 | 0 0 0 6 -5 29 0 | 54 5 0 75 0
AUG-26 10100 C 0 0 0 0 0 | 0 0 0 5 -4 29 0 | 43 6 0 79 0
AUG-26 10200 C 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 42 4 0 25 0
AUG-26 10300 C 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 48 5 0 79 0
AUG-26 10400 C 0 0 0 0 0 | 0 0 0 2 -3 29 0 | 5 5 0 1 0
AUG-26 10500 C 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 19 4 0 8 0
AUG-26 10600 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 44 4 0 53 0
AUG-26 10700 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 23 4 0 42 0
TOTAL CALL 9 | TOTAL CALL 462 | TOTAL CALL 471 17267 +388
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 5900 P 0 0 0 0 0 | 8 8 8 1 0 39 10 | 22 7 10 83 -10
AUG-26 6000 P 0 0 0 0 0 | 7 8 7 1 0 37 2 | 29 7 2 177 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 19 8 0 174 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 49 10 0 96 0
AUG-26 6300 P 0 0 0 0 0 | 10 10 10 1 0 32 3 | 38 10 3 175 0
AUG-26 6400 P 0 0 0 0 0 | 10 10 10 1 0 30 1 | 50 10 1 183 0
AUG-26 6500 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 71 12 0 158 0
AUG-26 6600 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 77 13 0 1057 0
AUG-26 6700 P 0 0 0 0 0 | 14 15 14 4 +2 30 2 | 70 14 2 282 0
AUG-26 6800 P 0 0 0 0 0 | 0 0 0 5 +2 29 0 | 108 15 0 147 0
AUG-26 6900 P 0 0 0 0 0 | 0 0 0 7 +3 29 0 | 93 19 0 525 0
AUG-26 7000 P 0 0 0 0 0 | 0 0 0 10 +4 28 0 | 158 19 0 667 0
AUG-26 7100 P 0 0 0 0 0 | 23 23 22 13 +4 28 310 | 136 20 310 1598 -299
AUG-26 7200 P 0 0 0 0 0 | 25 25 25 17 +5 27 7 | 215 25 7 181 +1
AUG-26 7300 P 0 0 0 0 0 | 30 31 29 23 +7 27 20 | 252 28 20 367 -9
AUG-26 7400 P 0 0 0 0 0 | 37 37 36 31 +9 26 156 | 287 29 156 848 -156
AUG-26 7500 P 0 0 0 0 0 | 40 45 40 41 +11 26 136 | 348 40 136 422 -33
AUG-26 7600 P 0 0 0 0 0 | 51 55 51 53 +13 25 282 | 394 43 282 2117 -278
AUG-26 7700 P 0 0 0 0 0 | 57 65 57 65 +12 24 280 | 375 53 280 1020 +234
AUG-26 7800 P 0 0 0 0 0 | 81 81 81 83 +17 24 2 | 326 67 2 871 -2
AUG-26 7900 P 0 0 0 0 0 | 107 107 105 106 +21 24 200 | 320 84 200 1327 +100
AUG-26 8000 P 0 0 0 0 0 | 121 121 121 133 +25 23 603 | 676 99 603 3187 +600
AUG-26 8100 P 0 0 0 0 0 | 158 167 151 165 +29 22 12 | 579 132 12 685 +8
AUG-26 8200 P 0 0 0 0 0 | 212 213 210 206 +36 22 153 | 438 168 153 2106 -50
AUG-26 8300 P 0 0 0 0 0 | 0 0 0 256 +42 22 0 | 380 215 0 388 0
AUG-26 8400 P 0 0 0 0 0 | 314 314 314 314 +51 22 1 | 446 247 1 771 0
AUG-26 8500 P 0 0 0 0 0 | 0 0 0 381 +66 23 0 | 443 292 0 202 0
AUG-26 8600 P 0 0 0 0 0 | 0 0 0 453 +64 23 0 | 410 305 0 287 0
AUG-26 8700 P 0 0 0 0 0 | 0 0 0 530 +80 23 0 | 427 392 0 21 0
AUG-26 8800 P 0 0 0 0 0 | 0 0 0 615 +89 24 0 | 0 0 0 1450 0
AUG-26 8900 P 0 0 0 0 0 | 0 0 0 701 +93 25 0 | 456 436 0 42 0
AUG-26 9000 P 0 0 0 0 0 | 0 0 0 786 +87 25 0 | 0 0 0 0 0
AUG-26 9100 P 0 0 0 0 0 | 0 0 0 876 +90 25 0 | 0 0 0 0 0
AUG-26 9200 P 0 0 0 0 0 | 0 0 0 968 +93 25 0 | 0 0 0 0 0
AUG-26 9300 P 0 0 0 0 0 | 0 0 0 1061 +96 25 0 | 0 0 0 0 0
AUG-26 9400 P 0 0 0 0 0 | 0 0 0 1156 +98 26 0 | 1049 1049 0 1 0
AUG-26 9500 P 0 0 0 0 0 | 0 0 0 1252 +100 26 0 | 0 0 0 0 0
AUG-26 9600 P 0 0 0 0 0 | 0 0 0 1349 +102 27 0 | 0 0 0 0 0
AUG-26 9700 P 0 0 0 0 0 | 0 0 0 1446 +103 27 0 | 0 0 0 0 0
AUG-26 9800 P 0 0 0 0 0 | 0 0 0 1544 +104 27 0 | 0 0 0 0 0
AUG-26 9900 P 0 0 0 0 0 | 0 0 0 1643 +106 28 0 | 1546 1546 0 1 0
AUG-26 10000 P 0 0 0 0 0 | 0 0 0 1741 +106 28 0 | 0 0 0 0 0
AUG-26 10100 P 0 0 0 0 0 | 0 0 0 1840 +107 28 0 | 0 0 0 0 0
AUG-26 10200 P 0 0 0 0 0 | 0 0 0 1939 +107 28 0 | 0 0 0 0 0
AUG-26 10300 P 0 0 0 0 0 | 0 0 0 2039 +108 29 0 | 0 0 0 0 0
AUG-26 10400 P 0 0 0 0 0 | 0 0 0 2138 +108 29 0 | 0 0 0 0 0
AUG-26 10500 P 0 0 0 0 0 | 0 0 0 2238 +109 30 0 | 0 0 0 0 0
AUG-26 10600 P 0 0 0 0 0 | 0 0 0 2338 +110 31 0 | 0 0 0 0 0
AUG-26 10700 P 0 0 0 0 0 | 0 0 0 2437 +109 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2180 | TOTAL PUT 2180 21616 +106
| MONTH PUT/CALL RATIO 4.62
| MONTH TOTAL 2651 38883 +494
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 5900 C 0 0 0 0 0 | 0 0 0 2338 -114 32 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2239 -113 32 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 2140 -113 31 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 2041 -113 30 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 1943 -112 30 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 1845 -111 30 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 1748 -110 29 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1651 -110 29 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1555 -109 29 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1459 -109 28 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1365 -107 28 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1272 -106 27 0 | 720 700 0 1 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1180 -105 27 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1090 -103 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1001 -103 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 915 -101 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 831 -99 25 0 | 322 322 0 221 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 750 -97 24 0 | 386 305 0 1110 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 671 -87 24 0 | 569 283 0 644 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 585 -94 23 0 | 330 193 0 1874 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 514 -89 22 0 | 291 162 0 487 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 448 -84 22 0 | 413 124 0 1010 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 389 -78 22 0 | 320 186 0 650 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 336 -71 22 0 | 364 96 0 929 0
SEP-26 8300 C 0 0 0 0 0 | 283 283 283 288 -64 22 1001 | 791 73 1001 2920 +1000
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 247 -57 22 0 | 494 65 0 2402 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 210 -52 22 0 | 550 54 0 8507 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 180 -45 22 0 | 930 45 0 2707 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 154 -39 22 0 | 439 40 0 2131 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 131 -36 23 0 | 430 37 0 3241 0
SEP-26 8900 C 0 0 0 0 0 | 109 109 108 112 -31 23 2 | 489 38 2 1432 -1
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 95 -28 23 0 | 447 35 0 5066 -10
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 80 -25 23 0 | 619 28 0 365 0
SEP-26 9200 C 0 0 0 0 0 | 66 66 66 68 -22 24 3 | 702 23 3 4604 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 58 -20 24 0 | 718 21 0 1707 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 50 -18 24 0 | 744 19 0 1678 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 43 -15 25 0 | 707 19 0 2665 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 36 -14 25 0 | 884 16 0 55 0
SEP-26 9700 C 0 0 0 0 0 | 34 34 32 31 -12 25 4 | 139 15 4 125 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 26 -11 25 0 | 236 22 0 67 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 22 -9 25 0 | 152 20 0 110 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 18 -9 26 0 | 120 13 0 1762 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 15 -8 26 0 | 156 21 0 659 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 13 -6 26 0 | 325 23 0 369 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 11 -5 26 0 | 530 25 0 40 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 9 -5 26 0 | 77 77 0 30 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 8 -4 27 0 | 342 16 0 943 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 6 -5 26 0 | 215 17 0 74 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 5 -4 27 0 | 370 237 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 4 -4 27 0 | 299 7 0 1102 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 12 5 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 170 18 0 609 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 159 5 0 5 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 149 4 0 102 0
SEP-26 11300 C 0 0 0 0 0 | 5 5 5 1 -1 26 20 | 140 5 20 102 +3
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 154 4 0 152 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 162 4 0 25 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 153 2 0 17 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 116 4 0 259 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 140 6 0 698 0
TOTAL CALL 0 | TOTAL CALL 1030 | TOTAL CALL 1030 53661 +992
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 5900 P 0 0 0 0 0 | 15 15 14 3 +2 32 10 | 26 14 10 40 +10
SEP-26 6000 P 0 0 0 0 0 | 15 15 15 4 +2 32 10 | 84 10 10 4342 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 5 +2 31 0 | 65 32 0 102 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 7 +3 31 0 | 0 0 0 1 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 8 +3 30 0 | 21 21 0 1505 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 11 +4 30 0 | 89 69 0 1 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 13 +4 29 0 | 78 24 0 109 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 16 +5 29 0 | 121 35 0 105 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 20 +6 29 0 | 138 28 0 102 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 25 +7 28 0 | 175 42 0 190 0
SEP-26 6900 P 0 0 0 0 0 | 38 38 38 31 +8 28 128 | 160 38 128 1069 0
SEP-26 7000 P 0 0 0 0 0 | 45 45 45 38 +9 27 15 | 217 45 15 4429 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 47 +11 27 0 | 246 71 0 534 0
SEP-26 7200 P 0 0 0 0 0 | 56 56 56 57 +12 27 4 | 283 56 4 1770 0
SEP-26 7300 P 0 0 0 0 0 | 65 65 65 67 +12 26 1 | 307 60 1 1459 +1
SEP-26 7400 P 0 0 0 0 0 | 79 79 79 78 +11 25 1 | 367 70 1 4144 -1
SEP-26 7500 P 82 82 82 82 10 | 90 90 88 93 +14 25 200 | 420 77 210 4713 +112
SEP-26 7600 P 0 0 0 0 0 | 102 111 102 111 +17 24 150 | 430 99 150 3558 -150
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 132 +19 24 0 | 415 153 0 1563 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 156 +21 23 0 | 480 136 0 3284 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 184 +24 23 0 | 358 153 0 484 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 216 +27 22 183 | 541 193 183 2299 -159
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 255 +33 22 0 | 406 282 0 1974 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 301 +40 22 1 | 450 259 1 4054 -1
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 353 +46 22 366 | 935 268 366 5725 +366
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 411 +52 22 0 | 808 287 0 3845 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 476 +64 22 0 | 691 311 0 4003 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 544 +68 22 0 | 650 414 0 2300 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 618 +75 22 0 | 631 426 0 1562 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 695 +80 23 0 | 701 487 0 1435 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 780 +89 23 0 | 1125 515 0 911 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 863 +86 23 0 | 798 552 0 291 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 948 +90 24 0 | 922 628 0 927 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 1035 +92 24 0 | 670 669 0 1468 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1124 +95 24 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1215 +98 24 0 | 0 0 0 192 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1307 +100 24 0 | 863 723 0 424 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1400 +101 25 0 | 1450 913 0 31 0
SEP-26 9700 P 0 0 0 0 0 | 1521 1521 1521 1495 +103 25 2 | 1521 1338 2 4 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1590 +105 25 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1686 +106 25 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1783 +107 26 0 | 1057 1057 0 1 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1880 +108 26 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1978 +109 26 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 2076 +110 26 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2174 +110 26 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2273 +111 27 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2371 +111 26 0 | 2345 2345 0 1 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2470 +111 27 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2570 +113 27 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2669 +113 27 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2768 +113 27 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2868 +113 28 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2967 +113 27 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 3067 +113 28 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3167 +114 29 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3267 +114 29 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3366 +114 28 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3466 +114 29 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3566 +114 29 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 1071 | TOTAL PUT 1081 66629 +178
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 2111 120290 +1170
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
OCT-26 5900 C 0 0 0 0 0 | 0 0 0 2361 -109 29 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 2263 -108 29 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 2165 -108 29 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 2067 -108 28 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 1970 -108 28 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 1874 -107 28 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 1778 -107 28 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 1683 -106 27 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 1589 -105 27 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 1496 -105 27 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 1404 -104 26 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 1314 -102 26 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 1225 -101 26 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 1138 -100 25 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 0 0 0 1053 -98 25 0 | 0 0 0 0 0
OCT-26 7400 C 0 0 0 0 0 | 0 0 0 970 -96 25 0 | 469 469 0 1 0
OCT-26 7500 C 0 0 0 0 0 | 0 0 0 889 -95 24 0 | 0 0 0 0 0
OCT-26 7600 C 0 0 0 0 0 | 0 0 0 811 -92 24 0 | 362 362 0 1 0
OCT-26 7700 C 0 0 0 0 0 | 0 0 0 736 -90 24 0 | 316 316 0 1 0
OCT-26 7800 C 0 0 0 0 0 | 0 0 0 645 -106 22 0 | 276 276 0 1 0
OCT-26 7900 C 0 0 0 0 0 | 0 0 0 578 -87 22 0 | 0 0 0 0 0
OCT-26 8000 C 0 0 0 0 0 | 0 0 0 515 -82 22 0 | 430 378 0 220 0
OCT-26 8100 C 0 0 0 0 0 | 0 0 0 456 -77 21 0 | 179 179 0 1 0
OCT-26 8200 C 0 0 0 0 0 | 0 0 0 402 -72 21 0 | 155 155 0 1 0
OCT-26 8300 C 0 0 0 0 0 | 0 0 0 354 -66 21 0 | 134 134 0 1 0
OCT-26 8400 C 0 0 0 0 0 | 301 301 301 310 -61 21 1 | 382 116 1 2 +1
OCT-26 8500 C 0 0 0 0 0 | 0 0 0 270 -57 21 0 | 337 193 0 63 0
OCT-26 8600 C 0 0 0 0 0 | 0 0 0 237 -50 22 0 | 190 179 0 18 0
OCT-26 8700 C 0 0 0 0 0 | 0 0 0 207 -45 22 0 | 0 0 0 0 0
OCT-26 8800 C 0 0 0 0 0 | 0 0 0 181 -40 22 0 | 220 220 0 29 0
OCT-26 8900 C 0 0 0 0 0 | 0 0 0 157 -37 22 0 | 0 0 0 0 0
OCT-26 9000 C 0 0 0 0 0 | 0 0 0 136 -34 22 0 | 132 100 0 45 0
OCT-26 9100 C 0 0 0 0 0 | 0 0 0 118 -31 22 0 | 0 0 0 0 0
OCT-26 9200 C 0 0 0 0 0 | 0 0 0 104 -27 23 0 | 102 96 0 10 0
OCT-26 9300 C 0 0 0 0 0 | 0 0 0 90 -24 23 0 | 91 89 0 50 0
OCT-26 9400 C 0 0 0 0 0 | 0 0 0 79 -22 23 0 | 79 40 0 77 0
OCT-26 9500 C 0 0 0 0 0 | 0 0 0 69 -20 23 0 | 0 0 0 0 0
OCT-26 9600 C 0 0 0 0 0 | 0 0 0 59 -19 23 0 | 0 0 0 0 0
OCT-26 9700 C 0 0 0 0 0 | 0 0 0 51 -18 23 0 | 0 0 0 0 0
OCT-26 9800 C 0 0 0 0 0 | 0 0 0 43 -18 23 0 | 0 0 0 0 0
OCT-26 9900 C 0 0 0 0 0 | 0 0 0 37 -16 24 0 | 0 0 0 0 0
OCT-26 10000 C 0 0 0 0 0 | 0 0 0 32 -14 24 0 | 0 0 0 0 0
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 26 -14 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 521 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 5900 P 0 0 0 0 0 | 21 21 21 6 0 29 5 | 32 21 5 30 +5
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 8 +1 29 0 | 35 35 0 1 0
OCT-26 6100 P 0 0 0 0 0 | 0 0 0 10 +1 29 0 | 0 0 0 0 0
OCT-26 6200 P 0 0 0 0 0 | 0 0 0 12 +1 28 0 | 0 0 0 0 0
OCT-26 6300 P 0 0 0 0 0 | 0 0 0 15 +1 28 0 | 0 0 0 0 0
OCT-26 6400 P 0 0 0 0 0 | 0 0 0 19 +2 28 0 | 0 0 0 0 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 23 +2 28 0 | 0 0 0 0 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 29 +3 27 0 | 0 0 0 0 0
OCT-26 6700 P 0 0 0 0 0 | 0 0 0 35 +4 27 0 | 88 59 0 10 0
OCT-26 6800 P 0 0 0 0 0 | 0 0 0 42 +4 27 0 | 0 0 0 0 0
OCT-26 6900 P 0 0 0 0 0 | 0 0 0 50 +5 26 0 | 0 0 0 0 0
OCT-26 7000 P 0 0 0 0 0 | 0 0 0 60 +6 26 0 | 0 0 0 0 0
OCT-26 7100 P 0 0 0 0 0 | 0 0 0 72 +8 26 0 | 0 0 0 0 0
OCT-26 7200 P 0 0 0 0 0 | 0 0 0 85 +9 25 0 | 101 101 0 3 0
OCT-26 7300 P 0 0 0 0 0 | 0 0 0 99 +10 25 0 | 107 102 0 2 0
OCT-26 7400 P 0 0 0 0 0 | 0 0 0 113 +11 24 0 | 150 118 0 81 0
OCT-26 7500 P 0 0 0 0 0 | 0 0 0 130 +14 24 0 | 177 139 0 131 0
OCT-26 7600 P 0 0 0 0 0 | 0 0 0 152 +17 24 0 | 208 202 0 20 0
OCT-26 7700 P 0 0 0 0 0 | 0 0 0 176 +19 23 0 | 231 231 0 20 0
OCT-26 7800 P 0 0 0 0 0 | 0 0 0 203 +22 23 0 | 0 0 0 0 0
OCT-26 7900 P 0 0 0 0 0 | 0 0 0 233 +25 22 0 | 300 300 0 20 0
OCT-26 8000 P 0 0 0 0 0 | 0 0 0 269 +30 22 0 | 396 392 0 200 0
OCT-26 8100 P 0 0 0 0 0 | 0 0 0 310 +38 22 0 | 0 0 0 0 0
OCT-26 8200 P 0 0 0 0 0 | 0 0 0 356 +45 22 0 | 394 394 0 14 0
OCT-26 8300 P 0 0 0 0 0 | 0 0 0 407 +50 22 0 | 0 0 0 0 0
OCT-26 8400 P 0 0 0 0 0 | 0 0 0 463 +56 22 0 | 414 414 0 1 0
OCT-26 8500 P 0 0 0 0 0 | 0 0 0 526 +63 22 0 | 469 469 0 12 0
OCT-26 8600 P 0 0 0 0 0 | 0 0 0 592 +68 22 0 | 0 0 0 0 0
OCT-26 8700 P 0 0 0 0 0 | 0 0 0 661 +73 22 0 | 0 0 0 0 0
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 735 +78 22 0 | 0 0 0 0 0
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 807 +76 22 0 | 0 0 0 0 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 885 +73 22 0 | 0 0 0 0 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 967 +77 23 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 1050 +79 23 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 1136 +82 23 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 1223 +84 23 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 1312 +87 23 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 1402 +88 23 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 1494 +90 23 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 1587 +92 23 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 1681 +94 23 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 1776 +95 24 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 1871 +96 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 545 +5
| MONTH PUT/CALL RATIO 5.00
| MONTH TOTAL 6 1066 +6
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 4346 -113 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4246 -113 0 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4147 -112 37 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4047 -112 36 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3947 -112 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3847 -113 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3747 -113 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3648 -112 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3548 -112 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3449 -112 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3350 -111 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3250 -112 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3053 -110 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2856 -110 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2660 -109 30 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2466 -108 29 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2370 -107 29 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2274 -106 29 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2179 -105 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2085 -104 28 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 1991 -104 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1899 -102 27 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1807 -101 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1716 -101 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1627 -99 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1538 -99 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1452 -97 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1366 -96 25 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1283 -94 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1201 -93 25 0 | 597 596 0 3 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1121 -92 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1043 -91 24 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 967 -89 24 0 | 539 512 0 14 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 893 -88 24 0 | 389 387 0 2 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 822 -87 23 0 | 441 441 0 490 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 737 -102 22 0 | 422 313 0 700 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 673 -89 22 0 | 519 406 0 186 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 612 -85 22 0 | 523 244 0 801 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 559 -77 22 0 | 477 477 0 1 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 507 -74 22 0 | 737 194 0 1278 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 457 -70 22 0 | 545 168 0 231 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 412 -66 22 0 | 1795 173 0 2473 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 372 -59 22 120 | 450 148 120 1872 +120
DEC-26 8600 C 0 0 0 0 0 | 327 334 327 336 -46 22 63 | 557 146 63 1512 -28
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 300 -51 22 0 | 595 103 0 1917 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 270 -47 22 0 | 801 97 0 1287 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 241 -45 22 0 | 884 84 0 382 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 216 -41 22 0 | 1190 91 0 3431 0
DEC-26 9100 C 0 0 0 0 0 | 200 205 200 193 -38 22 361 | 549 77 361 798 +195
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 172 -36 22 0 | 831 67 0 4510 0
DEC-26 9300 C 0 0 0 0 0 | 151 151 151 155 -32 22 2 | 871 40 2 1946 0
DEC-26 9400 C 0 0 0 0 0 | 138 138 138 139 -29 22 1 | 1020 94 1 1787 +1
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 125 -27 22 0 | 864 62 0 1125 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 112 -24 22 0 | 293 46 0 1737 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 100 -23 22 0 | 202 58 0 17 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 88 -23 22 0 | 545 71 0 85 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 78 -21 23 0 | 700 42 0 46 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 66 -19 22 840 | 616 33 840 3212 +240
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 58 -18 22 0 | 279 197 0 49 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 53 -16 23 0 | 109 30 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 45 -14 22 0 | 111 72 0 6 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 39 -14 22 0 | 173 100 0 1104 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 35 -13 23 0 | 174 140 0 1435 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 30 -11 23 0 | 393 163 0 5 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 26 -10 23 0 | 306 154 0 5 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 23 -10 23 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 20 -8 23 0 | 267 114 0 12 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 17 -8 23 0 | 130 97 0 522 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 15 -8 23 0 | 262 135 0 13 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13 -6 23 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 11 -6 23 0 | 29 18 0 4 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 10 -5 23 0 | 113 8 0 18 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 8 -5 23 0 | 0 0 0 420 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 7 -5 23 0 | 59 6 0 19 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 57 5 0 691 0
DEC-26 12000 C 0 0 0 0 0 | 10 10 10 4 -3 23 4 | 49 9 4 28 +4
DEC-26 12200 C 0 0 0 0 0 | 8 8 8 3 -3 23 4 | 13 7 4 35 +4
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 8 6 0 25 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 103 5 0 780 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 56 10 0 6 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 97 6 0 43 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 111 8 0 33 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 21 6 0 18 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 7 5 0 15 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 85 6 0 18 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 146 3 0 24 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 10 3 0 10 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 64 1 0 7 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 11 1 0 4 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 10 1 0 6 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 50 2 0 36 0
TOTAL CALL 0 | TOTAL CALL 1395 | TOTAL CALL 1395 37235 +536
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 39 0 | 30 7 0 55 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 33 8 0 28 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 21 8 0 45 0
DEC-26 4200 P 0 0 0 0 0 | 9 9 9 1 0 36 2 | 17 9 2 52 +2
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 19 10 0 37 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 19 14 0 35 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 39 21 0 28 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 28 1 0 50 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 49 15 0 36 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 45 16 0 36 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 53 30 0 4 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 4 +1 31 0 | 57 20 0 27 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 7 +3 31 0 | 67 25 0 51 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 10 +3 31 0 | 82 27 0 72 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 15 +5 30 0 | 155 37 0 11 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 20 +5 29 0 | 0 0 0 501 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 24 +6 29 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 29 +7 29 0 | 560 48 0 3684 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 33 +8 28 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 39 +9 28 0 | 115 65 0 11 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 47 +10 28 0 | 75 75 0 19 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 53 +11 27 0 | 260 78 0 1400 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 61 +12 27 0 | 180 86 0 19 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 72 +13 27 0 | 216 78 0 1506 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 81 +14 26 0 | 234 85 0 2021 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 95 +17 26 0 | 234 106 0 728 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 109 +17 26 0 | 267 98 0 1677 0
DEC-26 7000 P 0 0 0 0 0 | 120 123 120 122 +16 26 2 | 777 100 2 5201 +2
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 136 +14 25 0 | 361 113 0 719 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 152 +13 25 0 | 405 130 0 1869 0
DEC-26 7300 P 138 138 138 138 1 | 0 0 0 169 +15 24 0 | 360 138 1 2286 0
DEC-26 7400 P 0 0 0 0 0 | 191 193 186 191 +17 24 27 | 474 157 27 1958 0
DEC-26 7500 P 0 0 0 0 0 | 214 217 208 214 +20 24 26 | 530 175 26 4289 -24
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 240 +23 23 0 | 566 197 0 1785 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 268 +26 23 0 | 663 218 0 1633 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 299 +28 23 0 | 607 285 0 1256 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 334 +31 22 0 | 786 379 0 530 0
DEC-26 8000 P 0 0 0 0 0 | 372 372 366 372 +35 22 14 | 851 347 14 3994 -16
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 417 +41 22 0 | 927 387 0 1216 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 464 +45 22 0 | 579 411 0 1779 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 515 +49 22 0 | 1081 348 0 31 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 572 +55 22 0 | 1070 471 0 1662 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 629 +57 22 0 | 809 492 0 1047 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 692 +63 22 0 | 1020 430 0 819 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 757 +66 22 0 | 598 525 0 1672 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 826 +70 22 0 | 666 615 0 726 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 903 +79 22 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 977 +73 22 0 | 824 699 0 1530 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1053 +76 22 0 | 854 751 0 865 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1131 +78 22 0 | 806 806 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1212 +81 22 0 | 833 831 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1294 +83 22 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1378 +85 22 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1464 +87 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1551 +89 22 0 | 1317 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1640 +91 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1729 +92 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1820 +94 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1912 +95 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2005 +97 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2099 +99 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2193 +99 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2288 +101 22 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2384 +102 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2480 +103 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2577 +104 23 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2674 +105 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2771 +105 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2869 +106 23 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2967 +107 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 3065 +107 23 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3164 +108 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3262 +108 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3361 +108 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3559 +109 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3758 +110 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3957 +111 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4156 +111 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4356 +112 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4555 +112 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4755 +112 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4955 +113 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5155 +113 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5354 +112 0 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5554 +112 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5754 +112 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5954 +113 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6154 +113 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6354 +113 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6554 +113 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6754 +113 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 71 | TOTAL PUT 72 51413 -36
| MONTH PUT/CALL RATIO 0.05
| MONTH TOTAL 1467 88648 +500
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 5900 C 0 0 0 0 0 | 0 0 0 2470 -113 27 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 2377 -113 27 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 2284 -113 26 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 2193 -113 26 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 2103 -112 26 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 2013 -112 26 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 1925 -111 26 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 1838 -110 25 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1752 -109 25 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1667 -109 25 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1584 -108 25 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1503 -106 25 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1423 -105 24 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1345 -103 24 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1268 -102 24 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1194 -99 24 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1121 -98 23 0 | 623 623 0 300 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1051 -95 23 0 | 0 0 0 100 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 982 -93 23 0 | 528 528 0 300 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 889 -117 22 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 827 -86 22 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 767 -83 21 0 | 572 396 0 1300 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 710 -80 21 0 | 480 361 0 400 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 655 -79 21 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 605 -75 21 220 | 365 365 220 581 +220
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 559 -71 21 0 | 749 749 0 7 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 515 -68 21 0 | 799 672 0 69 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 475 -64 21 0 | 784 625 0 460 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 438 -59 21 0 | 707 204 0 89 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 403 -55 21 0 | 847 214 0 49 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 370 -51 21 0 | 797 441 0 348 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 340 -49 21 0 | 637 175 0 1016 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 312 -45 21 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 286 -43 21 0 | 504 173 0 7 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 263 -40 21 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 240 -39 21 0 | 270 202 0 1 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 222 -34 21 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 204 -32 22 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 187 -31 22 0 | 396 396 0 7 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 171 -30 22 0 | 380 380 0 7 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 155 -28 22 0 | 395 150 0 9 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 141 -24 22 0 | 332 230 0 7 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 127 -24 22 0 | 376 301 0 14 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 114 -23 22 0 | 334 298 0 21 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 100 -20 21 0 | 324 99 0 15 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 90 -19 21 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 83 -18 22 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 73 -15 21 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 65 -15 21 0 | 220 161 0 10 0
TOTAL CALL 0 | TOTAL CALL 220 | TOTAL CALL 220 5117 +220
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 5900 P 0 0 0 0 0 | 0 0 0 45 -3 27 0 | 76 74 0 127 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 53 -3 27 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 59 -3 26 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 68 -3 26 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 80 -2 26 0 | 147 146 0 3 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 88 -2 26 0 | 219 219 0 2 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 100 -1 26 0 | 211 140 0 1503 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 116 -1 26 0 | 237 237 0 100 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 127 +1 25 0 | 255 162 0 825 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 147 +6 25 0 | 265 171 0 985 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 164 +2 25 0 | 284 182 0 470 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 183 +5 25 0 | 307 197 0 1263 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 204 +9 25 0 | 254 215 0 2230 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 224 +12 24 0 | 254 227 0 800 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 247 +15 24 0 | 388 252 0 45 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 270 +16 24 0 | 432 267 0 214 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 296 +19 23 0 | 307 294 0 1429 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 325 +23 23 0 | 391 292 0 129 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 357 +25 23 0 | 350 341 0 327 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 390 +27 23 0 | 357 352 0 50 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 428 +31 23 0 | 727 383 0 12 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 469 +35 22 0 | 430 425 0 983 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 514 +40 22 0 | 462 455 0 408 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 561 +43 22 0 | 596 456 0 82 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 611 +47 22 0 | 635 536 0 237 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 663 +50 22 0 | 853 583 0 73 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 719 +53 22 0 | 902 595 0 71 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 779 +57 22 0 | 900 638 0 748 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 841 +61 22 0 | 721 684 0 17 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 905 +64 22 0 | 754 719 0 93 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 957 +52 22 0 | 808 745 0 374 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1025 +62 22 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1096 +65 22 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1168 +67 22 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1243 +70 22 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1319 +72 22 0 | 1355 1293 0 1 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1397 +74 21 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1477 +77 21 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1559 +79 22 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1642 +81 22 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1726 +83 21 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1811 +85 21 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1898 +87 21 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1986 +88 21 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2075 +90 21 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2165 +91 21 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2256 +93 21 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2348 +95 21 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2440 +95 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13601 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 220 18718 +220
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 2951 -108 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2766 -107 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2583 -106 28 0 | 0 0 0 0 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 2493 -106 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2404 -105 27 0 | 0 0 0 0 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 2316 -104 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2229 -103 27 0 | 0 0 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 2143 -102 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2058 -101 27 0 | 0 0 0 0 0
JUN-27 6500 C 0 0 0 0 0 | 0 0 0 1974 -100 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1891 -100 26 0 | 0 0 0 0 0
JUN-27 6700 C 0 0 0 0 0 | 0 0 0 1809 -99 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1729 -98 26 0 | 0 0 0 0 0
JUN-27 6900 C 0 0 0 0 0 | 0 0 0 1650 -97 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1573 -95 25 0 | 0 0 0 0 0
JUN-27 7100 C 0 0 0 0 0 | 0 0 0 1497 -94 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1423 -93 25 0 | 0 0 0 0 0
JUN-27 7300 C 0 0 0 0 0 | 0 0 0 1350 -91 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1279 -90 24 0 | 0 0 0 0 0
JUN-27 7500 C 0 0 0 0 0 | 0 0 0 1210 -88 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1142 -86 24 0 | 0 0 0 0 0
JUN-27 7700 C 0 0 0 0 0 | 0 0 0 1076 -85 23 0 | 620 620 0 7 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 982 -113 22 0 | 0 0 0 0 0
JUN-27 7900 C 0 0 0 0 0 | 0 0 0 922 -84 22 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 864 -83 22 0 | 777 777 0 7 0
JUN-27 8100 C 0 0 0 0 0 | 0 0 0 809 -81 22 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 758 -74 22 0 | 0 0 0 0 0
JUN-27 8300 C 0 0 0 0 0 | 0 0 0 709 -72 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 663 -70 22 0 | 911 907 0 7 0
JUN-27 8500 C 0 0 0 0 0 | 0 0 0 621 -66 22 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 579 -64 22 0 | 812 327 0 367 0
JUN-27 8700 C 0 0 0 0 0 | 0 0 0 543 -59 22 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 508 -55 22 0 | 0 0 0 1000 0
JUN-27 8900 C 0 0 0 0 0 | 0 0 0 476 -49 22 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 445 -48 22 0 | 917 265 0 1814 0
JUN-27 9100 C 0 0 0 0 0 | 0 0 0 415 -47 22 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 388 -44 22 0 | 832 201 0 517 0
JUN-27 9300 C 0 0 0 0 0 | 0 0 0 362 -43 22 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 337 -42 22 0 | 400 173 0 39 0
JUN-27 9500 C 0 0 0 0 0 | 0 0 0 324 -41 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 293 -38 22 0 | 150 150 0 5 0
JUN-27 9700 C 0 0 0 0 0 | 0 0 0 281 -38 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 254 -35 22 0 | 130 130 0 5 0
JUN-27 9900 C 0 0 0 0 0 | 0 0 0 236 -33 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 219 -32 22 0 | 0 0 0 0 0
JUN-27 10100 C 0 0 0 0 0 | 0 0 0 210 -32 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 190 -28 22 0 | 413 240 0 9 0
JUN-27 10300 C 0 0 0 0 0 | 0 0 0 181 -29 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 166 -24 22 0 | 0 0 0 0 0
JUN-27 10500 C 0 0 0 0 0 | 0 0 0 155 -22 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 144 -21 23 0 | 170 170 0 5 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 126 -18 23 0 | 167 150 0 20 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 109 -17 23 0 | 241 132 0 28 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 94 -17 23 0 | 231 110 0 4 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 80 -18 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 68 -16 23 0 | 173 173 0 10 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 58 -15 23 0 | 142 142 0 5 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 50 -13 23 0 | 0 0 0 500 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 43 -11 23 0 | 115 115 0 5 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 36 -11 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 31 -9 23 0 | 26 26 0 5 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 26 -9 23 0 | 24 24 0 5 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 22 -8 23 0 | 22 22 0 105 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 19 -7 23 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 16 -6 23 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 14 -5 23 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 12 -5 23 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 10 -5 23 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 9 -4 24 0 | 27 27 0 10 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 8 -3 24 0 | 29 25 0 20 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 7 -3 24 0 | 26 26 0 5 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 24 24 0 5 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 161 6 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4509 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 55 +3 29 0 | 98 86 0 34 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 70 +3 29 0 | 112 99 0 25 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 88 +4 28 0 | 127 127 0 14 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 95 +4 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 109 +5 28 0 | 219 125 0 1801 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 118 +6 27 0 | 211 211 0 200 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 135 +7 27 0 | 248 232 0 1085 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 149 +8 27 0 | 252 252 0 200 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 164 +8 27 0 | 265 265 0 105 0
JUN-27 6500 P 0 0 0 0 0 | 0 0 0 176 +10 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 195 +8 26 0 | 309 210 0 205 0
JUN-27 6700 P 0 0 0 0 0 | 0 0 0 211 +11 26 0 | 235 235 0 200 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 228 +11 25 0 | 339 211 0 1646 0
JUN-27 6900 P 0 0 0 0 0 | 0 0 0 247 +12 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 267 +14 25 0 | 306 241 0 725 0
JUN-27 7100 P 0 0 0 0 0 | 0 0 0 299 +16 25 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 315 +17 24 0 | 365 282 0 74 0
JUN-27 7300 P 0 0 0 0 0 | 0 0 0 342 +9 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 370 +20 24 0 | 425 329 0 686 0
JUN-27 7500 P 0 0 0 0 0 | 0 0 0 400 +22 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 433 +25 23 0 | 687 409 0 8 0
JUN-27 7700 P 0 0 0 0 0 | 0 0 0 469 +30 23 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 507 +34 23 0 | 551 504 0 507 0
JUN-27 7900 P 0 0 0 0 0 | 0 0 0 550 +37 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 591 +39 23 0 | 784 615 0 364 0
JUN-27 8100 P 0 0 0 0 0 | 0 0 0 639 +44 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 686 +46 23 0 | 901 626 0 315 0
JUN-27 8300 P 0 0 0 0 0 | 0 0 0 738 +47 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 791 +52 22 0 | 1028 704 0 45 0
JUN-27 8500 P 0 0 0 0 0 | 0 0 0 846 +52 22 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 906 +57 22 0 | 1165 789 0 40 0
JUN-27 8700 P 0 0 0 0 0 | 0 0 0 967 +60 22 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1029 +61 22 0 | 1309 881 0 500 0
JUN-27 8900 P 0 0 0 0 0 | 0 0 0 1092 +61 22 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1166 +69 22 0 | 1097 914 0 20 0
JUN-27 9100 P 0 0 0 0 0 | 0 0 0 1230 +62 22 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1307 +73 22 0 | 0 0 0 0 0
JUN-27 9300 P 0 0 0 0 0 | 0 0 0 1375 +66 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1456 +77 23 0 | 1599 1599 0 5 0
JUN-27 9500 P 0 0 0 0 0 | 0 0 0 1526 +69 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1613 +82 23 0 | 0 0 0 0 0
JUN-27 9700 P 0 0 0 0 0 | 0 0 0 1683 +72 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1774 +85 23 0 | 0 0 0 0 0
JUN-27 9900 P 0 0 0 0 0 | 0 0 0 1845 +75 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1941 +88 23 0 | 0 0 0 0 0
JUN-27 10100 P 0 0 0 0 0 | 0 0 0 2012 +78 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2113 +92 23 0 | 0 0 0 0 0
JUN-27 10300 P 0 0 0 0 0 | 0 0 0 2183 +81 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2289 +96 23 0 | 2237 2237 0 5 0
JUN-27 10500 P 0 0 0 0 0 | 0 0 0 2358 +84 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2446 +85 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2626 +87 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2808 +89 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2993 +91 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3180 +93 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3368 +94 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3559 +96 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3750 +97 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3943 +98 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4137 +100 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4332 +101 23 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4528 +102 23 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4724 +103 23 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4921 +104 23 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5118 +104 23 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5315 +104 23 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5513 +105 23 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5712 +106 23 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5910 +106 23 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6109 +107 23 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6308 +107 23 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6507 +107 23 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6706 +107 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 8809 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 13318 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 4433 -108 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4336 -108 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4239 -107 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4142 -107 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4046 -106 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3950 -106 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3854 -106 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3759 -105 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3665 -104 28 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3571 -104 28 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3478 -103 28 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3385 -103 28 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3202 -101 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3022 -99 27 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2845 -98 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2672 -96 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2502 -95 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2338 -92 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2177 -91 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2022 -88 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1871 -86 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1726 -84 25 0 | 1981 1939 0 26 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1546 -122 23 0 | 1833 1795 0 17 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1411 -99 23 0 | 1658 1658 0 1 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1286 -92 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1168 -87 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1058 -82 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 957 -78 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 863 -72 22 0 | 1465 1098 0 11 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 778 -68 22 0 | 1006 1002 0 9 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 701 -63 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 633 -55 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 572 -49 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 532 -27 23 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 466 -37 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 432 -26 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 389 -21 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 340 -27 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 315 -12 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 283 -8 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 246 -21 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 228 -3 23 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 204 -1 23 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 179 -8 23 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 164 +3 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 147 +5 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 133 +4 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 118 +7 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 106 +8 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 95 +9 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 85 +9 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 76 +10 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 71 +13 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 61 +10 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 55 +10 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 51 +11 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 44 +10 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 40 +10 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 37 +10 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 32 +9 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 29 +9 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 27 +9 24 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 14 +2 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 16 +2 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 19 +3 29 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 23 +4 29 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 26 +4 29 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 30 +4 29 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 35 +4 29 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 39 +5 29 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 45 +6 28 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 52 +6 28 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 58 +7 28 0 | 107 107 0 4 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 65 +7 28 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 82 +9 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 105 +11 28 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 125 +12 27 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 152 +14 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 188 +16 27 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 218 +18 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 257 +19 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 303 +15 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 351 +24 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 406 +26 25 0 | 405 403 0 13 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 457 +24 24 0 | 462 461 0 13 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 520 +27 24 0 | 523 471 0 40 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 593 +31 23 0 | 792 536 0 41 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 677 +37 23 0 | 608 608 0 350 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 764 +40 23 0 | 0 0 0 700 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 863 +46 23 0 | 0 0 0 600 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 969 +51 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1084 +56 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1207 +61 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1337 +66 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1474 +71 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1612 +71 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1760 +80 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1912 +84 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2069 +89 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2230 +94 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2395 +98 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2563 +102 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2734 +105 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2908 +107 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3084 +109 23 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3263 +112 23 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3444 +113 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3627 +115 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3812 +117 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3998 +117 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4186 +118 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4375 +119 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4565 +119 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4756 +120 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4948 +120 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5141 +120 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5335 +120 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5529 +120 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5724 +120 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5920 +120 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6116 +120 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6312 +119 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6509 +119 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6706 +119 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1761 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1975 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 5800 C 0 0 0 0 0 | 0 0 0 2715 -112 24 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 2553 -110 24 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 2396 -108 24 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 2244 -106 24 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2097 -104 24 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 1956 -101 24 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 1821 -97 24 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1718 -67 24 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1588 -94 24 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1466 -90 24 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1351 -86 23 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1244 -82 23 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1144 -78 23 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1052 -72 23 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 966 -68 23 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 886 -64 23 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 813 -61 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 746 -57 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 665 -72 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 606 -47 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 551 -45 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 500 -42 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 453 -40 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 410 -37 22 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 371 -34 22 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 335 -32 22 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 302 -29 22 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 272 -27 22 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 244 -25 22 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 219 -23 22 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 5800 P 0 0 0 0 0 | 0 0 0 184 -2 24 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 222 0 24 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 265 +2 24 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 313 +4 24 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 366 +6 24 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 425 +9 24 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 490 +13 24 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 557 +13 23 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 628 +27 23 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 705 +31 23 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 791 +35 23 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 884 +40 23 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 984 +44 22 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1090 +48 22 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1204 +30 22 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1325 +56 22 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1452 +38 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1584 +64 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1734 +59 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1875 +63 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 2020 +65 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2169 +68 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2322 +70 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2479 +73 22 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2640 +76 22 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2804 +78 22 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2971 +81 22 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 3141 +83 22 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3313 +85 22 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3488 +87 22 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 4518 -107 31 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4427 -106 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4335 -107 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4245 -106 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4155 -105 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4065 -105 30 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3976 -105 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3888 -104 30 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3801 -103 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3714 -103 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3628 -103 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3542 -103 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3374 -101 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3209 -99 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3046 -99 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2887 -97 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2732 -95 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2580 -94 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2432 -91 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2287 -90 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2147 -87 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2010 -85 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1877 -84 25 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1749 -81 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1625 -78 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1505 -76 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1390 -73 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1279 -70 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1173 -67 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1075 -64 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 981 -62 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 893 -58 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 809 -56 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 730 -53 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 656 -49 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 587 -46 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 522 -43 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 462 -40 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 407 -37 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 356 -34 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 310 -30 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 267 -28 18 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 229 -25 18 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 195 -22 18 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 164 -20 18 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 137 -18 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 74 +3 31 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 83 +4 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 91 +3 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 101 +4 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 111 +5 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 121 +5 30 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 132 +5 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 144 +6 30 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 157 +7 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 170 +7 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 184 +7 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 198 +7 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 230 +9 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 265 +11 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 302 +11 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 343 +13 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 388 +15 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 436 +16 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 488 +19 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 543 +20 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 603 +23 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 666 +25 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 733 +26 25 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 805 +29 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 881 +32 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 961 +34 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1046 +37 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1135 +40 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1229 +43 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1331 +46 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1437 +48 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1549 +52 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1665 +54 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1786 +57 21 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1912 +61 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2043 +64 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2178 +67 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2318 +70 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2463 +73 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2612 +76 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2766 +80 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2923 +82 18 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3085 +85 18 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3251 +88 18 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3420 +90 18 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3593 +92 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 4033 -104 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3950 -103 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3868 -103 29 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3787 -102 29 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3706 -102 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3547 -100 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3390 -99 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3237 -97 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3086 -96 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2938 -95 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2793 -94 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2652 -91 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2513 -90 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2378 -88 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2246 -86 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2117 -84 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1992 -82 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1870 -80 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1751 -78 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1637 -75 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1525 -73 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1418 -70 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1318 -68 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1221 -66 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1129 -63 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1041 -60 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 956 -58 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 876 -55 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 799 -52 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 727 -49 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 658 -47 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 594 -44 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 533 -41 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 476 -39 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 423 -36 18 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 374 -33 18 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 329 -31 18 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 287 -28 18 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 249 -26 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 0 250 +7 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 267 +8 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 285 +8 29 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 304 +9 29 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 323 +9 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 364 +11 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 407 +12 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 454 +14 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 503 +15 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 555 +16 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 610 +17 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 669 +20 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 730 +21 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 795 +23 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 863 +25 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 934 +27 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1009 +29 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1087 +31 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1168 +33 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1254 +36 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1342 +38 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1435 +41 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1535 +43 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1638 +45 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1746 +48 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1858 +51 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1973 +53 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2093 +56 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2216 +59 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2344 +62 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2475 +64 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2611 +67 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2750 +70 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2893 +72 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3040 +75 18 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3191 +78 18 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3346 +80 18 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3504 +83 18 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3666 +85 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 5800 C 0 0 0 0 0 | 0 0 0 3271 -113 28 0 | 0 0 0 0 0
DEC-30 6000 C 0 0 0 0 0 | 0 0 0 3129 -112 27 0 | 0 0 0 0 0
DEC-30 6200 C 0 0 0 0 0 | 0 0 0 2989 -112 27 0 | 0 0 0 0 0
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 2852 -111 26 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2717 -111 26 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2585 -110 26 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2456 -109 25 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2330 -108 25 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2206 -107 25 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2086 -105 24 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 1968 -104 24 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 1853 -102 23 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1741 -101 23 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1633 -98 23 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1531 -93 22 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1433 -91 22 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1338 -89 22 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1246 -87 21 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1158 -84 21 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1073 -82 21 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 992 -79 20 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 914 -76 20 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 839 -74 20 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 768 -71 19 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 700 -69 19 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 636 -66 19 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 575 -63 18 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 518 -60 18 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 465 -56 18 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 414 -53 18 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 368 -49 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 5800 P 0 0 0 0 0 | 0 0 0 649 -2 28 0 | 0 0 0 0 0
DEC-30 6000 P 0 0 0 0 0 | 0 0 0 707 -1 27 0 | 0 0 0 0 0
DEC-30 6200 P 0 0 0 0 0 | 0 0 0 767 -1 27 0 | 0 0 0 0 0
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 830 0 26 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 895 0 26 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 963 +1 26 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1034 +2 25 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1108 +3 25 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1184 +4 25 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1264 +6 24 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1346 +7 24 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1431 +9 23 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1519 +10 23 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1611 +13 23 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1709 +18 22 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1811 +20 22 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1916 +22 22 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2024 +24 21 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2136 +27 21 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2251 +29 21 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2370 +32 20 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2492 +35 20 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2617 +37 20 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2746 +40 19 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2878 +42 19 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3014 +45 19 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3153 +48 18 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3296 +51 18 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3443 +55 18 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3592 +58 18 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3746 +62 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-31 5800 C 0 0 0 0 0 | 0 0 0 3443 -116 28 0 | 0 0 0 0 0
DEC-31 6000 C 0 0 0 0 0 | 0 0 0 3305 -115 27 0 | 0 0 0 0 0
DEC-31 6200 C 0 0 0 0 0 | 0 0 0 3169 -115 27 0 | 0 0 0 0 0
DEC-31 6400 C 0 0 0 0 0 | 0 0 0 3035 -114 26 0 | 0 0 0 0 0
DEC-31 6600 C 0 0 0 0 0 | 0 0 0 2903 -114 26 0 | 0 0 0 0 0
DEC-31 6800 C 0 0 0 0 0 | 0 0 0 2774 -113 26 0 | 0 0 0 0 0
DEC-31 7000 C 0 0 0 0 0 | 0 0 0 2647 -112 25 0 | 0 0 0 0 0
DEC-31 7200 C 0 0 0 0 0 | 0 0 0 2522 -112 25 0 | 0 0 0 0 0
DEC-31 7400 C 0 0 0 0 0 | 0 0 0 2400 -110 25 0 | 0 0 0 0 0
DEC-31 7600 C 0 0 0 0 0 | 0 0 0 2280 -109 24 0 | 0 0 0 0 0
DEC-31 7800 C 0 0 0 0 0 | 0 0 0 2163 -108 24 0 | 0 0 0 0 0
DEC-31 8000 C 0 0 0 0 0 | 0 0 0 2048 -107 23 0 | 0 0 0 0 0
DEC-31 8200 C 0 0 0 0 0 | 0 0 0 1935 -106 23 0 | 0 0 0 0 0
DEC-31 8400 C 0 0 0 0 0 | 0 0 0 1826 -104 23 0 | 0 0 0 0 0
DEC-31 8600 C 0 0 0 0 0 | 0 0 0 1723 -98 22 0 | 0 0 0 0 0
DEC-31 8800 C 0 0 0 0 0 | 0 0 0 1623 -96 22 0 | 0 0 0 0 0
DEC-31 9000 C 0 0 0 0 0 | 0 0 0 1526 -95 22 0 | 0 0 0 0 0
DEC-31 9200 C 0 0 0 0 0 | 0 0 0 1432 -93 21 0 | 0 0 0 0 0
DEC-31 9400 C 0 0 0 0 0 | 0 0 0 1341 -90 21 0 | 0 0 0 0 0
DEC-31 9600 C 0 0 0 0 0 | 0 0 0 1253 -88 21 0 | 0 0 0 0 0
DEC-31 9800 C 0 0 0 0 0 | 0 0 0 1168 -86 20 0 | 0 0 0 0 0
DEC-31 10000 C 0 0 0 0 0 | 0 0 0 1085 -84 20 0 | 0 0 0 0 0
DEC-31 10200 C 0 0 0 0 0 | 0 0 0 1006 -81 20 0 | 0 0 0 0 0
DEC-31 10400 C 0 0 0 0 0 | 0 0 0 930 -79 19 0 | 0 0 0 0 0
DEC-31 10600 C 0 0 0 0 0 | 0 0 0 857 -76 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 5800 P 0 0 0 0 0 | 0 0 0 782 -4 28 0 | 0 0 0 0 0
DEC-31 6000 P 0 0 0 0 0 | 0 0 0 844 -3 27 0 | 0 0 0 0 0
DEC-31 6200 P 0 0 0 0 0 | 0 0 0 908 -3 27 0 | 0 0 0 0 0
DEC-31 6400 P 0 0 0 0 0 | 0 0 0 974 -2 26 0 | 0 0 0 0 0
DEC-31 6600 P 0 0 0 0 0 | 0 0 0 1042 -2 26 0 | 0 0 0 0 0
DEC-31 6800 P 0 0 0 0 0 | 0 0 0 1113 -1 26 0 | 0 0 0 0 0
DEC-31 7000 P 0 0 0 0 0 | 0 0 0 1186 0 25 0 | 0 0 0 0 0
DEC-31 7200 P 0 0 0 0 0 | 0 0 0 1261 0 25 0 | 0 0 0 0 0
DEC-31 7400 P 0 0 0 0 0 | 0 0 0 1339 +2 25 0 | 0 0 0 0 0
DEC-31 7600 P 0 0 0 0 0 | 0 0 0 1419 +3 24 0 | 0 0 0 0 0
DEC-31 7800 P 0 0 0 0 0 | 0 0 0 1502 +4 24 0 | 0 0 0 0 0
DEC-31 8000 P 0 0 0 0 0 | 0 0 0 1587 +5 23 0 | 0 0 0 0 0
DEC-31 8200 P 0 0 0 0 0 | 0 0 0 1674 +6 23 0 | 0 0 0 0 0
DEC-31 8400 P 0 0 0 0 0 | 0 0 0 1765 +8 23 0 | 0 0 0 0 0
DEC-31 8600 P 0 0 0 0 0 | 0 0 0 1862 +14 22 0 | 0 0 0 0 0
DEC-31 8800 P 0 0 0 0 0 | 0 0 0 1962 +16 22 0 | 0 0 0 0 0
DEC-31 9000 P 0 0 0 0 0 | 0 0 0 2065 +17 22 0 | 0 0 0 0 0
DEC-31 9200 P 0 0 0 0 0 | 0 0 0 2171 +19 21 0 | 0 0 0 0 0
DEC-31 9400 P 0 0 0 0 0 | 0 0 0 2280 +22 21 0 | 0 0 0 0 0
DEC-31 9600 P 0 0 0 0 0 | 0 0 0 2392 +24 21 0 | 0 0 0 0 0
DEC-31 9800 P 0 0 0 0 0 | 0 0 0 2507 +26 20 0 | 0 0 0 0 0
DEC-31 10000 P 0 0 0 0 0 | 0 0 0 2624 +28 20 0 | 0 0 0 0 0
DEC-31 10200 P 0 0 0 0 0 | 0 0 0 2745 +31 20 0 | 0 0 0 0 0
DEC-31 10400 P 0 0 0 0 0 | 0 0 0 2869 +33 19 0 | 0 0 0 0 0
DEC-31 10600 P 0 0 0 0 0 | 0 0 0 2996 +36 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.56
MARKET TOTAL 18514 486443 +3739
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED