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 AUG-26 8700 5513 13 17 27 13 50637 -19
P SEP-26 8500 3994 320 17 315 277 7633 +42
C SEP-26 8500 3907 135 18 186 153 8125 -46
C AUG-26 8600 3384 25 16 47 22 5556 -30
C AUG-26 8400 2720 78 16 108 74 3541 -56
C AUG-26 8500 1989 46 16 66 41 6395 -42
C AUG-26 8800 1309 7 17 13 7 7574 -12
P AUG-26 8000 997 26 20 26 20 3204 +6
P SEP-26 7900 742 83 20 80 64 951 +12
P NOV-26 7500 723 100 22 95 94 723 +9
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 AUG 2026, THURSDAY 14 AUG 2026, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 2429 -105 0 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 2329 -105 0 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 2229 -105 0 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 2129 -105 0 0 | 0 0 0 0 0
AUG-26 6300 C 0 0 0 0 0 | 0 0 0 2029 -105 0 0 | 0 0 0 0 0
AUG-26 6400 C 0 0 0 0 0 | 0 0 0 1929 -105 0 0 | 0 0 0 0 0
AUG-26 6500 C 0 0 0 0 0 | 0 0 0 1829 -105 0 0 | 0 0 0 0 0
AUG-26 6600 C 0 0 0 0 0 | 0 0 0 1729 -105 0 0 | 0 0 0 0 0
AUG-26 6700 C 0 0 0 0 0 | 0 0 0 1629 -105 0 0 | 0 0 0 0 0
AUG-26 6800 C 0 0 0 0 0 | 0 0 0 1529 -105 0 0 | 0 0 0 0 0
AUG-26 6900 C 0 0 0 0 0 | 0 0 0 1429 -105 0 0 | 0 0 0 0 0
AUG-26 7000 C 0 0 0 0 0 | 0 0 0 1329 -105 0 0 | 0 0 0 0 0
AUG-26 7100 C 0 0 0 0 0 | 0 0 0 1229 -106 0 0 | 0 0 0 0 0
AUG-26 7200 C 0 0 0 0 0 | 0 0 0 1130 -105 30 0 | 0 0 0 0 0
AUG-26 7300 C 0 0 0 0 0 | 0 0 0 1030 -105 27 0 | 0 0 0 0 0
AUG-26 7400 C 0 0 0 0 0 | 0 0 0 931 -105 27 0 | 0 0 0 0 0
AUG-26 7500 C 0 0 0 0 0 | 0 0 0 832 -105 26 0 | 0 0 0 167 0
AUG-26 7600 C 0 0 0 0 0 | 0 0 0 733 -105 24 0 | 0 0 0 635 0
AUG-26 7700 C 0 0 0 0 0 | 0 0 0 636 -104 23 0 | 0 0 0 206 0
AUG-26 7800 C 0 0 0 0 0 | 0 0 0 543 -100 23 0 | 0 0 0 539 0
AUG-26 7900 C 0 0 0 0 0 | 0 0 0 447 -95 21 0 | 0 0 0 793 0
AUG-26 8000 C 0 0 0 0 0 | 0 0 0 357 -91 20 0 | 0 0 0 4160 0
AUG-26 8100 C 0 0 0 0 0 | 0 0 0 270 -89 19 0 | 0 0 0 1230 0
AUG-26 8200 C 0 0 0 0 0 | 196 196 196 193 -82 18 5 | 196 196 5 795 +5
AUG-26 8300 C 0 0 0 0 0 | 144 144 121 128 -72 17 90 | 318 121 90 485 -8
AUG-26 8400 C 0 0 0 0 0 | 95 108 74 78 -56 16 2720 | 328 74 2720 3541 +2587
AUG-26 8500 C 66 66 66 66 1 | 60 66 41 46 -42 16 1988 | 218 41 1989 6395 +1671
AUG-26 8600 C 47 47 47 47 2 | 35 37 22 25 -30 16 3382 | 185 22 3384 5556 +1217
AUG-26 8700 C 27 27 27 27 3 | 18 19 13 13 -19 17 5510 | 132 13 5513 50637 -4881
AUG-26 8800 C 0 0 0 0 0 | 12 13 7 7 -12 17 1309 | 91 7 1309 7574 -441
AUG-26 8900 C 11 11 11 11 6 | 7 7 5 3 -7 17 668 | 57 5 674 6343 +327
AUG-26 9000 C 0 0 0 0 0 | 5 5 4 2 -3 18 158 | 42 4 158 5447 -7
AUG-26 9100 C 0 0 0 0 0 | 3 3 2 1 -2 19 40 | 28 2 40 1314 -18
AUG-26 9200 C 0 0 0 0 0 | 2 2 2 1 -1 21 34 | 19 2 34 2381 -30
AUG-26 9300 C 0 0 0 0 0 | 2 2 2 1 0 23 2 | 14 2 2 667 0
AUG-26 9400 C 0 0 0 0 0 | 1 1 1 1 0 25 2 | 10 1 2 570 -1
AUG-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 7 3 0 769 0
AUG-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 4 2 0 385 0
AUG-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 3 2 0 165 0
AUG-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 3 2 0 74 0
AUG-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 2 2 0 108 0
AUG-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1 1 0 100 0
AUG-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1 1 0 83 0
AUG-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1 1 0 35 0
AUG-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1 1 0 124 0
AUG-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 96 0
AUG-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 11 0
AUG-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 62 0
AUG-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 42 0
TOTAL CALL 12 | TOTAL CALL 15908 | TOTAL CALL 15920 101489 +421
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 | 0 0 0 1 0 65 0 | 0 0 0 144 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 1 1 0 185 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 318 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 97 0
AUG-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 247 0
AUG-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 1 1 0 474 0
AUG-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 158 0
AUG-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1 1 0 1063 0
AUG-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1 1 0 357 0
AUG-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 199 0
AUG-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 2 2 0 531 0
AUG-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 3 2 0 700 0
AUG-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 5 2 0 1496 0
AUG-26 7200 P 0 0 0 0 0 | 3 3 3 1 0 30 1 | 6 2 1 274 +1
AUG-26 7300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 7 3 0 749 0
AUG-26 7400 P 0 0 0 0 0 | 4 4 4 2 0 27 1 | 7 4 1 804 -1
AUG-26 7500 P 0 0 0 0 0 | 5 5 5 3 0 26 8 | 9 5 8 1322 0
AUG-26 7600 P 0 0 0 0 0 | 7 7 6 5 +1 25 49 | 12 5 49 3033 +37
AUG-26 7700 P 8 8 8 8 1 | 8 8 7 7 +1 23 67 | 14 6 68 1092 -9
AUG-26 7800 P 0 0 0 0 0 | 12 12 11 11 +2 22 50 | 18 8 50 1545 +9
AUG-26 7900 P 0 0 0 0 0 | 17 17 14 16 +3 21 201 | 24 10 201 1417 -6
AUG-26 8000 P 0 0 0 0 0 | 23 26 20 26 +6 20 997 | 33 12 997 3204 +584
AUG-26 8100 P 0 0 0 0 0 | 34 39 31 40 +10 18 364 | 47 16 364 1745 +90
AUG-26 8200 P 45 45 45 45 10 | 57 64 46 62 +17 17 454 | 64 21 464 2147 -24
AUG-26 8300 P 69 84 69 84 10 | 85 98 70 96 +26 16 432 | 98 32 442 1596 +52
AUG-26 8400 P 111 111 111 111 10 | 108 150 108 156 +50 17 37 | 150 46 47 3960 +30
AUG-26 8500 P 162 162 162 162 1 | 195 216 178 213 +57 16 4 | 216 70 5 4651 +1
AUG-26 8600 P 218 218 218 218 2 | 278 278 278 293 +72 16 10 | 278 105 12 3363 -8
AUG-26 8700 P 0 0 0 0 0 | 0 0 0 381 +79 16 0 | 299 149 0 676 0
AUG-26 8800 P 0 0 0 0 0 | 0 0 0 477 +88 17 0 | 216 208 0 1468 0
AUG-26 8900 P 0 0 0 0 0 | 0 0 0 574 +101 17 0 | 0 0 0 42 0
AUG-26 9000 P 0 0 0 0 0 | 644 644 644 674 +92 19 2 | 644 418 2 20 0
AUG-26 9100 P 0 0 0 0 0 | 0 0 0 771 +103 0 0 | 0 0 0 0 0
AUG-26 9200 P 0 0 0 0 0 | 0 0 0 871 +104 0 0 | 0 0 0 0 0
AUG-26 9300 P 0 0 0 0 0 | 0 0 0 971 +105 0 0 | 0 0 0 0 0
AUG-26 9400 P 0 0 0 0 0 | 0 0 0 1071 +105 0 0 | 817 817 0 1 0
AUG-26 9500 P 0 0 0 0 0 | 0 0 0 1171 +105 0 0 | 0 0 0 0 0
AUG-26 9600 P 0 0 0 0 0 | 0 0 0 1271 +105 0 0 | 0 0 0 0 0
AUG-26 9700 P 0 0 0 0 0 | 0 0 0 1371 +105 0 0 | 0 0 0 0 0
AUG-26 9800 P 0 0 0 0 0 | 0 0 0 1471 +105 0 0 | 0 0 0 0 0
AUG-26 9900 P 0 0 0 0 0 | 0 0 0 1571 +105 0 0 | 1439 1439 0 1 0
AUG-26 10000 P 0 0 0 0 0 | 0 0 0 1671 +105 0 0 | 0 0 0 0 0
AUG-26 10100 P 0 0 0 0 0 | 0 0 0 1771 +105 0 0 | 0 0 0 0 0
AUG-26 10200 P 0 0 0 0 0 | 0 0 0 1871 +105 0 0 | 0 0 0 0 0
AUG-26 10300 P 0 0 0 0 0 | 0 0 0 1971 +105 0 0 | 0 0 0 0 0
AUG-26 10400 P 0 0 0 0 0 | 0 0 0 2071 +105 0 0 | 0 0 0 0 0
AUG-26 10500 P 0 0 0 0 0 | 0 0 0 2171 +105 0 0 | 0 0 0 0 0
AUG-26 10600 P 0 0 0 0 0 | 0 0 0 2271 +105 0 0 | 0 0 0 0 0
AUG-26 10700 P 0 0 0 0 0 | 0 0 0 2371 +105 0 0 | 0 0 0 0 0
TOTAL PUT 34 | TOTAL PUT 2677 | TOTAL PUT 2711 39079 +756
| MONTH PUT/CALL RATIO 0.17
| MONTH TOTAL 18631 140568 +1177
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 2412 -90 0 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2312 -90 0 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 2213 -89 32 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 2113 -90 31 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 2013 -90 29 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 1913 -90 28 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 1814 -90 28 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1715 -89 28 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1615 -90 26 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1517 -89 27 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1418 -89 26 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1320 -89 25 0 | 0 0 0 1 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1223 -88 25 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1126 -88 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1031 -87 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 936 -87 23 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 844 -85 23 0 | 0 0 0 221 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 753 -84 22 0 | 0 0 0 1110 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 665 -82 21 0 | 0 0 0 640 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 576 -84 20 0 | 0 0 0 1874 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 493 -77 20 0 | 0 0 0 487 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 415 -74 19 0 | 0 0 0 1010 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 342 -70 18 170 | 0 0 170 860 +170
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 278 -65 18 0 | 0 0 0 921 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 219 -62 18 0 | 0 0 0 2921 0
SEP-26 8400 C 0 0 0 0 0 | 196 199 174 172 -55 18 83 | 319 174 83 2406 -5
SEP-26 8500 C 186 186 184 184 2 | 153 161 153 135 -46 18 3905 | 315 153 3907 8125 -76
SEP-26 8600 C 0 0 0 0 0 | 121 121 121 104 -38 18 125 | 226 121 125 3239 +125
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 79 -33 18 0 | 176 110 0 2229 -28
SEP-26 8800 C 85 85 85 85 2 | 71 71 57 59 -30 18 17 | 146 57 19 5328 +11
SEP-26 8900 C 0 0 0 0 0 | 54 54 44 44 -26 18 24 | 145 44 24 1274 -13
SEP-26 9000 C 54 54 54 54 1 | 43 44 32 34 -21 18 51 | 119 32 52 4753 +1
SEP-26 9100 C 40 40 40 40 1 | 33 33 26 24 -18 18 498 | 92 26 499 670 -61
SEP-26 9200 C 0 0 0 0 0 | 28 28 21 17 -16 18 630 | 69 21 630 4522 -345
SEP-26 9300 C 0 0 0 0 0 | 22 22 16 12 -15 19 292 | 59 16 292 1720 -61
SEP-26 9400 C 0 0 0 0 0 | 17 17 13 8 -13 18 429 | 48 13 429 2178 +82
SEP-26 9500 C 0 0 0 0 0 | 14 14 12 6 -10 19 58 | 40 12 58 3062 -58
SEP-26 9600 C 0 0 0 0 0 | 11 11 9 4 -8 19 4 | 27 9 4 71 +3
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 3 -7 19 0 | 25 12 0 138 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 2 -5 19 0 | 22 12 0 96 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 1 -5 19 310 | 19 9 310 636 +310
SEP-26 10000 C 0 0 0 0 0 | 4 4 4 1 -4 20 3 | 15 4 3 1780 +3
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 10 6 0 688 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 9 9 0 371 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 47 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 7 6 0 48 0
SEP-26 10500 C 0 0 0 0 0 | 2 2 2 1 0 24 10 | 3 2 10 949 -10
SEP-26 10600 C 0 0 0 0 0 | 2 2 2 1 0 25 12 | 5 2 12 76 -10
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 5 2 0 6 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 2 2 0 1102 0
SEP-26 10900 C 0 0 0 0 0 | 1 1 1 1 0 28 2 | 1 1 2 1 -2
SEP-26 11000 C 0 0 0 0 0 | 1 1 1 1 0 29 1 | 3 1 1 615 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 5 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 92 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 99 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 143 0
SEP-26 11500 C 0 0 0 0 0 | 1 1 1 1 0 33 25 | 1 1 25 16 -9
SEP-26 11600 C 0 0 0 0 0 | 1 1 1 1 0 33 25 | 1 1 25 17 -18
SEP-26 11700 C 0 0 0 0 0 | 1 1 1 1 0 34 25 | 1 1 25 241 -18
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 698 0
TOTAL CALL 6 | TOTAL CALL 6699 | TOTAL CALL 6705 57486 -9
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 | 0 0 0 1 0 35 0 | 5 3 0 29 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 6 5 0 4342 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 6 6 0 104 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 6 6 0 109 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 2282 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 5 0
SEP-26 6500 P 0 0 0 0 0 | 8 8 8 2 0 28 2 | 10 7 2 119 +2
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 105 0
SEP-26 6700 P 0 0 0 0 0 | 10 10 10 4 0 28 1 | 10 10 1 102 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 13 10 0 190 0
SEP-26 6900 P 0 0 0 0 0 | 12 12 12 7 +1 26 9 | 16 11 9 1231 0
SEP-26 7000 P 0 0 0 0 0 | 14 15 14 9 +1 26 158 | 18 14 158 4896 +37
SEP-26 7100 P 0 0 0 0 0 | 15 16 15 11 +1 25 22 | 20 15 22 543 +7
SEP-26 7200 P 0 0 0 0 0 | 17 19 17 15 +2 24 44 | 23 16 44 1851 +31
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 19 +2 24 0 | 26 19 0 1520 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 25 +3 23 0 | 30 21 0 4006 0
SEP-26 7500 P 0 0 0 0 0 | 31 31 28 33 +5 23 560 | 33 24 560 5811 +211
SEP-26 7600 P 0 0 0 0 0 | 37 41 36 41 +5 22 195 | 41 28 195 3398 -72
SEP-26 7700 P 0 0 0 0 0 | 47 50 45 51 +7 21 6 | 51 33 6 1883 -5
SEP-26 7800 P 53 53 53 53 1 | 59 61 58 66 +10 21 245 | 65 44 246 3014 -132
SEP-26 7900 P 64 69 64 69 2 | 71 80 69 83 +12 20 740 | 81 46 742 951 -168
SEP-26 8000 P 0 0 0 0 0 | 94 100 91 106 +16 19 214 | 100 59 214 3583 +185
SEP-26 8100 P 0 0 0 0 0 | 121 121 121 133 +20 19 8 | 124 86 8 2873 0
SEP-26 8200 P 137 137 137 137 2 | 153 156 153 175 +34 19 5 | 157 104 7 5136 +4
SEP-26 8300 P 0 0 0 0 0 | 193 193 193 213 +35 18 53 | 193 120 53 5622 0
SEP-26 8400 P 0 0 0 0 0 | 248 254 242 265 +47 18 148 | 254 145 148 3846 0
SEP-26 8500 P 277 277 277 277 1 | 301 315 290 320 +42 17 3993 | 315 182 3994 7633 +2566
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 395 +55 18 0 | 0 0 0 2104 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 471 +69 18 0 | 358 358 0 1784 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 554 +78 19 0 | 367 367 0 1428 0
SEP-26 8900 P 0 0 0 0 0 | 605 605 605 633 +78 18 2 | 605 605 2 913 +2
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 721 +67 18 0 | 0 0 0 291 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 811 +69 18 0 | 0 0 0 927 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 905 +73 18 0 | 0 0 0 1468 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 999 +75 18 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1096 +78 18 0 | 875 875 0 193 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1193 +80 18 0 | 0 0 0 424 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1292 +82 19 0 | 0 0 0 31 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1390 +83 18 0 | 0 0 0 4 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1490 +85 19 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1589 +86 19 0 | 1482 1482 0 1 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1689 +87 20 0 | 0 0 0 1 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1788 +87 0 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1888 +88 0 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1988 +88 0 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2088 +89 0 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2188 +89 0 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2288 +89 0 0 | 0 0 0 1 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2388 +89 0 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2488 +89 0 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2588 +90 0 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2688 +90 0 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2788 +90 0 0 | 0 0 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2888 +90 0 0 | 0 0 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2988 +90 0 0 | 0 0 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3088 +90 0 0 | 0 0 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3188 +90 0 0 | 0 0 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3288 +90 0 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3388 +90 0 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3488 +90 0 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 6405 | TOTAL PUT 6411 76432 +2668
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 13116 133918 +2659
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 2409 -105 27 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 2309 -106 26 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 2209 -106 25 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 2110 -106 26 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 2011 -106 26 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 1912 -106 25 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 1813 -106 25 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 1714 -107 24 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 1616 -107 24 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 1519 -107 24 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 1422 -107 23 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 1327 -106 23 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 1232 -106 23 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 1139 -105 22 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 0 0 0 1047 -104 22 0 | 0 0 0 0 0
OCT-26 7400 C 0 0 0 0 0 | 0 0 0 957 -103 22 0 | 0 0 0 1 0
OCT-26 7500 C 0 0 0 0 0 | 0 0 0 869 -102 21 0 | 0 0 0 0 0
OCT-26 7600 C 0 0 0 0 0 | 0 0 0 784 -99 21 0 | 0 0 0 1 0
OCT-26 7700 C 0 0 0 0 0 | 0 0 0 702 -96 21 0 | 0 0 0 1 0
OCT-26 7800 C 0 0 0 0 0 | 0 0 0 632 -84 21 0 | 0 0 0 1 0
OCT-26 7900 C 0 0 0 0 0 | 0 0 0 555 -73 20 0 | 0 0 0 0 0
OCT-26 8000 C 0 0 0 0 0 | 0 0 0 481 -71 20 0 | 0 0 0 220 0
OCT-26 8100 C 0 0 0 0 0 | 0 0 0 414 -66 19 0 | 0 0 0 1 0
OCT-26 8200 C 0 0 0 0 0 | 0 0 0 351 -63 19 0 | 0 0 0 11 0
OCT-26 8300 C 0 0 0 0 0 | 0 0 0 296 -60 19 0 | 0 0 0 11 0
OCT-26 8400 C 0 0 0 0 0 | 0 0 0 246 -56 19 0 | 0 0 0 12 0
OCT-26 8500 C 0 0 0 0 0 | 0 0 0 204 -50 18 0 | 0 0 0 63 0
OCT-26 8600 C 0 0 0 0 0 | 0 0 0 168 -45 18 0 | 0 0 0 16 0
OCT-26 8700 C 0 0 0 0 0 | 0 0 0 139 -39 19 0 | 0 0 0 240 0
OCT-26 8800 C 0 0 0 0 0 | 0 0 0 114 -35 19 0 | 0 0 0 39 0
OCT-26 8900 C 0 0 0 0 0 | 94 94 94 93 -32 19 1 | 94 94 1 15 0
OCT-26 9000 C 0 0 0 0 0 | 83 86 80 75 -29 19 278 | 110 80 278 1132 +278
OCT-26 9100 C 0 0 0 0 0 | 72 72 61 61 -25 19 74 | 103 61 74 596 +74
OCT-26 9200 C 66 66 61 61 13 | 53 53 53 50 -21 19 1 | 103 53 14 114 +12
OCT-26 9300 C 0 0 0 0 0 | 0 0 0 41 -18 19 0 | 80 72 0 85 0
OCT-26 9400 C 0 0 0 0 0 | 0 0 0 32 -16 19 0 | 80 80 0 90 0
OCT-26 9500 C 0 0 0 0 0 | 0 0 0 25 -16 19 0 | 85 80 0 510 0
OCT-26 9600 C 0 0 0 0 0 | 0 0 0 20 -14 20 0 | 0 0 0 0 0
OCT-26 9700 C 0 0 0 0 0 | 0 0 0 15 -13 19 0 | 0 0 0 0 0
OCT-26 9800 C 0 0 0 0 0 | 0 0 0 12 -11 20 0 | 0 0 0 0 0
OCT-26 9900 C 0 0 0 0 0 | 0 0 0 9 -9 20 0 | 0 0 0 0 0
OCT-26 10000 C 0 0 0 0 0 | 0 0 0 7 -8 20 0 | 0 0 0 0 0
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 6 -6 20 0 | 0 0 0 69 0
OCT-26 10200 C 0 0 0 0 0 | 0 0 0 4 -6 20 0 | 0 0 0 0 0
OCT-26 10300 C 0 0 0 0 0 | 0 0 0 3 -5 20 0 | 0 0 0 0 0
OCT-26 10400 C 0 0 0 0 0 | 0 0 0 2 -5 20 0 | 0 0 0 0 0
OCT-26 10500 C 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 16 4 0 33 0
TOTAL CALL 13 | TOTAL CALL 354 | TOTAL CALL 367 3261 +364
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 | 9 9 8 1 0 27 16 | 10 8 16 23 -15
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 11 9 0 23 0
OCT-26 6100 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
OCT-26 6200 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 0 0 0 0 0
OCT-26 6300 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 0 0 0 0 0
OCT-26 6400 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 0 0 0 0 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 0 0 0 0 0
OCT-26 6700 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 0 0 0 10 0
OCT-26 6800 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 0 0 0 0 0
OCT-26 6900 P 0 0 0 0 0 | 26 26 26 15 -2 23 53 | 26 26 53 54 +53
OCT-26 7000 P 0 0 0 0 0 | 0 0 0 19 -2 23 0 | 0 0 0 0 0
OCT-26 7100 P 0 0 0 0 0 | 0 0 0 25 -1 23 0 | 0 0 0 0 0
OCT-26 7200 P 0 0 0 0 0 | 0 0 0 32 0 22 0 | 0 0 0 0 0
OCT-26 7300 P 0 0 0 0 0 | 44 44 44 40 0 22 2 | 44 44 2 2 0
OCT-26 7400 P 0 0 0 0 0 | 52 52 52 50 +1 22 5 | 52 52 5 53 -5
OCT-26 7500 P 0 0 0 0 0 | 61 61 61 63 +5 21 2 | 61 51 2 296 0
OCT-26 7600 P 0 0 0 0 0 | 0 0 0 77 +8 21 0 | 70 70 0 45 0
OCT-26 7700 P 0 0 0 0 0 | 81 86 81 91 +8 20 55 | 86 78 55 501 +55
OCT-26 7800 P 0 0 0 0 0 | 102 107 102 112 +12 20 120 | 107 81 120 103 -20
OCT-26 7900 P 0 0 0 0 0 | 118 118 118 136 +16 20 20 | 119 96 20 45 -20
OCT-26 8000 P 0 0 0 0 0 | 0 0 0 164 +21 19 0 | 145 142 0 202 0
OCT-26 8100 P 0 0 0 0 0 | 176 176 176 196 +25 19 30 | 176 173 30 35 +30
OCT-26 8200 P 0 0 0 0 0 | 0 0 0 234 +32 18 0 | 208 208 0 546 0
OCT-26 8300 P 0 0 0 0 0 | 262 262 262 280 +37 18 9 | 262 246 9 75 0
OCT-26 8400 P 0 0 0 0 0 | 0 0 0 329 +44 18 0 | 290 289 0 52 0
OCT-26 8500 P 0 0 0 0 0 | 0 0 0 388 +46 18 0 | 340 339 0 75 0
OCT-26 8600 P 0 0 0 0 0 | 0 0 0 465 +64 19 0 | 0 0 0 0 0
OCT-26 8700 P 0 0 0 0 0 | 0 0 0 535 +77 19 0 | 0 0 0 160 0
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 609 +82 19 0 | 0 0 0 0 0
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 688 +88 19 0 | 0 0 0 0 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 769 +75 19 0 | 0 0 0 0 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 854 +78 19 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 942 +82 19 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 1031 +84 19 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 1123 +86 19 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 1216 +88 19 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 1311 +91 19 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 1407 +93 19 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 1503 +94 19 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 1601 +96 20 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 1699 +98 20 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 1797 +98 20 0 | 0 0 0 0 0
OCT-26 10200 P 0 0 0 0 0 | 0 0 0 1896 +99 20 0 | 0 0 0 0 0
OCT-26 10300 P 0 0 0 0 0 | 0 0 0 1995 +100 20 0 | 0 0 0 0 0
OCT-26 10400 P 0 0 0 0 0 | 0 0 0 2094 +101 20 0 | 0 0 0 0 0
OCT-26 10500 P 0 0 0 0 0 | 0 0 0 2194 +102 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 312 | TOTAL PUT 312 2300 +78
| MONTH PUT/CALL RATIO 0.85
| MONTH TOTAL 679 5561 +442
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
NOV-26 6700 C 0 0 0 0 0 | 0 0 0 1651 -72 25 0 | 0 0 0 0 0
NOV-26 6800 C 0 0 0 0 0 | 0 0 0 1556 -71 25 0 | 0 0 0 0 0
NOV-26 6900 C 0 0 0 0 0 | 0 0 0 1462 -71 24 0 | 0 0 0 0 0
NOV-26 7000 C 0 0 0 0 0 | 0 0 0 1370 -69 24 0 | 0 0 0 0 0
NOV-26 7100 C 0 0 0 0 0 | 0 0 0 1278 -69 23 0 | 0 0 0 0 0
NOV-26 7200 C 0 0 0 0 0 | 0 0 0 1188 -68 23 0 | 0 0 0 0 0
NOV-26 7300 C 0 0 0 0 0 | 0 0 0 1100 -67 23 0 | 0 0 0 0 0
NOV-26 7400 C 0 0 0 0 0 | 0 0 0 1014 -66 22 0 | 0 0 0 0 0
NOV-26 7500 C 0 0 0 0 0 | 0 0 0 929 -66 22 0 | 0 0 0 0 0
NOV-26 7600 C 0 0 0 0 0 | 0 0 0 848 -64 22 0 | 0 0 0 0 0
NOV-26 7700 C 0 0 0 0 0 | 0 0 0 768 -63 21 0 | 0 0 0 0 0
NOV-26 7800 C 0 0 0 0 0 | 0 0 0 684 -70 20 0 | 0 0 0 0 0
NOV-26 7900 C 0 0 0 0 0 | 0 0 0 610 -71 20 0 | 0 0 0 0 0
NOV-26 8000 C 0 0 0 0 0 | 0 0 0 541 -67 20 0 | 0 0 0 0 0
NOV-26 8100 C 0 0 0 0 0 | 0 0 0 476 -65 19 0 | 0 0 0 0 0
NOV-26 8200 C 0 0 0 0 0 | 0 0 0 417 -61 19 0 | 0 0 0 0 0
NOV-26 8300 C 0 0 0 0 0 | 0 0 0 363 -59 19 0 | 0 0 0 0 0
NOV-26 8400 C 0 0 0 0 0 | 0 0 0 313 -56 19 0 | 0 0 0 0 0
NOV-26 8500 C 0 0 0 0 0 | 0 0 0 270 -51 19 0 | 0 0 0 0 0
NOV-26 8600 C 0 0 0 0 0 | 0 0 0 233 -46 19 0 | 0 0 0 0 0
NOV-26 8700 C 0 0 0 0 0 | 0 0 0 201 -40 19 0 | 0 0 0 0 0
NOV-26 8800 C 0 0 0 0 0 | 0 0 0 173 -35 19 0 | 0 0 0 0 0
NOV-26 8900 C 0 0 0 0 0 | 0 0 0 148 -31 19 0 | 0 0 0 0 0
NOV-26 9000 C 0 0 0 0 0 | 0 0 0 127 -28 19 0 | 0 0 0 0 0
NOV-26 9100 C 0 0 0 0 0 | 107 107 106 108 -25 20 60 | 107 106 60 60 +60
NOV-26 9200 C 0 0 0 0 0 | 100 101 90 91 -24 20 183 | 152 90 183 183 +153
NOV-26 9300 C 0 0 0 0 0 | 0 0 0 77 -22 20 0 | 0 0 0 0 0
NOV-26 9400 C 0 0 0 0 0 | 0 0 0 65 -20 20 0 | 0 0 0 0 0
NOV-26 9500 C 0 0 0 0 0 | 0 0 0 56 -17 20 0 | 0 0 0 0 0
NOV-26 9600 C 0 0 0 0 0 | 0 0 0 49 -15 20 0 | 0 0 0 0 0
NOV-26 9700 C 0 0 0 0 0 | 0 0 0 41 -14 21 0 | 0 0 0 0 0
NOV-26 9800 C 0 0 0 0 0 | 0 0 0 34 -14 21 0 | 0 0 0 0 0
NOV-26 9900 C 0 0 0 0 0 | 0 0 0 28 -13 21 0 | 0 0 0 0 0
NOV-26 10000 C 0 0 0 0 0 | 0 0 0 23 -12 21 0 | 0 0 0 0 0
NOV-26 10100 C 0 0 0 0 0 | 0 0 0 19 -10 21 0 | 0 0 0 0 0
NOV-26 10200 C 0 0 0 0 0 | 0 0 0 16 -9 21 0 | 0 0 0 0 0
NOV-26 10300 C 0 0 0 0 0 | 0 0 0 13 -8 21 0 | 0 0 0 0 0
NOV-26 10400 C 0 0 0 0 0 | 0 0 0 11 -7 21 0 | 0 0 0 0 0
NOV-26 10500 C 0 0 0 0 0 | 13 13 13 9 -6 21 12 | 28 13 12 14 +12
TOTAL CALL 0 | TOTAL CALL 255 | TOTAL CALL 255 257 +225
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
NOV-26 6700 P 0 0 0 0 0 | 0 0 0 25 +6 25 0 | 35 28 0 18 0
NOV-26 6800 P 0 0 0 0 0 | 0 0 0 30 +6 25 0 | 40 40 0 2 0
NOV-26 6900 P 0 0 0 0 0 | 0 0 0 36 +6 24 0 | 0 0 0 0 0
NOV-26 7000 P 0 0 0 0 0 | 0 0 0 44 +8 24 0 | 0 0 0 0 0
NOV-26 7100 P 0 0 0 0 0 | 0 0 0 53 +9 24 0 | 0 0 0 0 0
NOV-26 7200 P 0 0 0 0 0 | 0 0 0 63 +9 23 0 | 0 0 0 0 0
NOV-26 7300 P 0 0 0 0 0 | 0 0 0 74 +9 23 0 | 0 0 0 0 0
NOV-26 7400 P 0 0 0 0 0 | 0 0 0 86 +8 22 0 | 0 0 0 0 0
NOV-26 7500 P 0 0 0 0 0 | 95 95 94 100 +9 22 723 | 95 94 723 723 +723
NOV-26 7600 P 0 0 0 0 0 | 0 0 0 117 +11 21 0 | 0 0 0 0 0
NOV-26 7700 P 0 0 0 0 0 | 0 0 0 137 +13 21 0 | 0 0 0 0 0
NOV-26 7800 P 0 0 0 0 0 | 0 0 0 160 +15 21 0 | 0 0 0 0 0
NOV-26 7900 P 0 0 0 0 0 | 0 0 0 186 +16 20 0 | 0 0 0 0 0
NOV-26 8000 P 0 0 0 0 0 | 210 212 210 216 +18 20 80 | 212 210 80 80 +80
NOV-26 8100 P 0 0 0 0 0 | 0 0 0 250 +20 20 0 | 0 0 0 0 0
NOV-26 8200 P 0 0 0 0 0 | 0 0 0 290 +25 19 500 | 0 0 500 510 +500
NOV-26 8300 P 0 0 0 0 0 | 325 325 325 336 +31 19 9 | 325 325 9 10 0
NOV-26 8400 P 0 0 0 0 0 | 0 0 0 387 +34 19 0 | 0 0 0 20 0
NOV-26 8500 P 0 0 0 0 0 | 0 0 0 443 +38 19 0 | 0 0 0 20 0
NOV-26 8600 P 0 0 0 0 0 | 0 0 0 513 +50 19 0 | 0 0 0 0 0
NOV-26 8700 P 0 0 0 0 0 | 0 0 0 581 +57 20 0 | 0 0 0 0 0
NOV-26 8800 P 0 0 0 0 0 | 0 0 0 652 +60 20 0 | 0 0 0 0 0
NOV-26 8900 P 0 0 0 0 0 | 0 0 0 726 +63 20 0 | 0 0 0 0 0
NOV-26 9000 P 0 0 0 0 0 | 0 0 0 804 +49 20 0 | 0 0 0 0 0
NOV-26 9100 P 0 0 0 0 0 | 0 0 0 884 +50 20 0 | 0 0 0 0 0
NOV-26 9200 P 0 0 0 0 0 | 0 0 0 967 +53 20 0 | 0 0 0 0 0
NOV-26 9300 P 0 0 0 0 0 | 0 0 0 1053 +55 20 0 | 0 0 0 0 0
NOV-26 9400 P 0 0 0 0 0 | 0 0 0 1140 +57 20 0 | 0 0 0 0 0
NOV-26 9500 P 0 0 0 0 0 | 0 0 0 1229 +58 20 0 | 0 0 0 0 0
NOV-26 9600 P 0 0 0 0 0 | 0 0 0 1320 +60 20 0 | 0 0 0 0 0
NOV-26 9700 P 0 0 0 0 0 | 0 0 0 1412 +62 20 0 | 0 0 0 0 0
NOV-26 9800 P 0 0 0 0 0 | 0 0 0 1506 +64 20 0 | 0 0 0 0 0
NOV-26 9900 P 0 0 0 0 0 | 0 0 0 1600 +65 20 0 | 0 0 0 0 0
NOV-26 10000 P 0 0 0 0 0 | 0 0 0 1696 +67 21 0 | 0 0 0 0 0
NOV-26 10100 P 0 0 0 0 0 | 0 0 0 1792 +68 21 0 | 0 0 0 0 0
NOV-26 10200 P 0 0 0 0 0 | 0 0 0 1889 +69 21 0 | 0 0 0 0 0
NOV-26 10300 P 0 0 0 0 0 | 0 0 0 1986 +70 21 0 | 0 0 0 0 0
NOV-26 10400 P 0 0 0 0 0 | 0 0 0 2084 +71 21 0 | 0 0 0 0 0
NOV-26 10500 P 0 0 0 0 0 | 0 0 0 2182 +71 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1312 | TOTAL PUT 1312 1383 +1303
| MONTH PUT/CALL RATIO 5.14
| MONTH TOTAL 1567 1640 +1528
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 4423 -92 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4323 -92 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4223 -92 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4123 -92 0 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4023 -92 0 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3923 -92 0 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3823 -92 0 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3723 -92 0 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3623 -92 0 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3524 -92 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3424 -92 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3324 -92 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3125 -92 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2926 -92 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2728 -91 28 0 | 0 0 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2530 -92 27 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2432 -91 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2334 -91 27 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2236 -91 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2139 -91 26 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 2043 -90 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1947 -90 25 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1852 -90 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1757 -90 25 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1664 -89 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1571 -89 24 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1480 -88 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1390 -88 24 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1302 -86 23 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1215 -86 23 0 | 0 0 0 3 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1130 -85 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1047 -83 22 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 967 -81 22 0 | 0 0 0 14 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 888 -80 22 0 | 0 0 0 2 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 812 -79 21 0 | 0 0 0 490 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 732 -84 21 0 | 0 0 0 700 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 662 -69 20 0 | 0 0 0 186 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 596 -66 20 0 | 0 0 0 801 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 534 -62 20 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 476 -60 20 0 | 0 0 0 1310 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 423 -57 20 0 | 0 0 0 237 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 375 -53 20 1 | 0 0 1 2473 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 330 -51 20 0 | 404 404 0 2073 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 290 -47 19 0 | 0 0 0 1912 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 254 -44 19 370 | 0 0 370 2698 +370
DEC-26 8800 C 0 0 0 0 0 | 235 235 221 223 -40 19 7 | 343 221 7 1205 +1
DEC-26 8900 C 0 0 0 0 0 | 194 194 194 195 -37 20 3 | 194 194 3 362 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 170 -35 20 0 | 246 208 0 3465 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 148 -32 20 0 | 0 0 0 476 0
DEC-26 9200 C 0 0 0 0 0 | 136 136 130 130 -28 20 28 | 158 130 28 4351 +10
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 114 -25 20 0 | 140 138 0 1931 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 99 -23 20 0 | 154 154 0 1761 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 87 -21 20 0 | 160 104 0 1122 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 75 -20 20 0 | 0 0 0 1738 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 64 -20 20 0 | 83 83 0 27 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 55 -18 20 0 | 0 0 0 92 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 45 -18 20 0 | 100 70 0 91 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 39 -14 20 0 | 79 79 0 3871 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 33 -12 20 0 | 0 0 0 49 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 28 -11 20 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 23 -10 20 0 | 0 0 0 6 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 20 -9 20 0 | 0 0 0 1104 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 16 -8 20 0 | 0 0 0 1435 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14 -7 20 0 | 0 0 0 5 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 12 -6 21 102 | 0 0 102 345 0
DEC-26 10800 C 0 0 0 0 0 | 20 20 20 10 -5 21 5 | 20 20 5 5 +5
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 8 -5 20 0 | 0 0 0 12 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 7 -4 21 0 | 0 0 0 522 0
DEC-26 11100 C 0 0 0 0 0 | 15 15 15 6 -3 21 7 | 15 15 7 6 -7
DEC-26 11200 C 0 0 0 0 0 | 12 12 10 5 -3 21 15 | 12 10 15 15 +15
DEC-26 11300 C 0 0 0 0 0 | 10 10 9 4 -3 21 15 | 10 9 15 19 +15
DEC-26 11400 C 0 0 0 0 0 | 8 8 7 3 -3 20 15 | 8 7 15 33 +15
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 2 -3 20 0 | 0 0 0 420 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 -3 19 0 | 0 0 0 19 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 704 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 22 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 4 4 0 38 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 5 4 0 25 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 4 4 0 775 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 3 3 0 23 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 2 2 0 38 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 2 2 0 40 0
DEC-26 13400 C 0 0 0 0 0 | 1 1 1 1 0 26 12 | 1 1 12 23 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 12 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 18 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 24 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 10 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 7 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 4 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 6 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 36 0
TOTAL CALL 0 | TOTAL CALL 580 | TOTAL CALL 580 39192 +424
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 43 0 | 0 0 0 55 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 28 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 20 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 35 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 7 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 7 6 0 19 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 28 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 50 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 8 5 0 47 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 36 0
DEC-26 4900 P 0 0 0 0 0 | 8 8 8 1 0 31 21 | 8 8 21 33 +21
DEC-26 5000 P 0 0 0 0 0 | 9 9 9 1 0 29 2 | 9 9 2 29 +2
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 0 0 0 51 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 0 0 0 96 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 35 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 0 0 0 526 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 22 20 0 25 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 11 +1 27 480 | 28 22 480 4444 +480
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 13 +1 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 16 +1 26 0 | 0 0 0 11 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 20 +2 26 0 | 0 0 0 19 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 24 +2 25 0 | 0 0 0 1400 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 29 +2 25 0 | 0 0 0 20 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 34 +2 25 0 | 0 0 0 1506 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 41 +3 25 0 | 0 0 0 2781 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 48 +3 24 0 | 0 0 0 728 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 59 +6 24 240 | 0 0 240 1809 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 69 +5 24 0 | 0 0 0 5174 0
DEC-26 7100 P 0 0 0 0 0 | 81 81 81 81 +6 23 1 | 81 78 1 719 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 95 +7 23 0 | 0 0 0 1685 0
DEC-26 7300 P 0 0 0 0 0 | 105 108 105 108 +6 23 21 | 108 90 21 1790 +1
DEC-26 7400 P 0 0 0 0 0 | 119 120 119 124 +8 22 61 | 121 98 61 2902 +61
DEC-26 7500 P 109 109 109 109 1 | 136 136 136 141 +10 22 10 | 137 92 11 3900 +10
DEC-26 7600 P 126 126 126 126 1 | 154 154 154 160 +11 21 1 | 154 106 2 1956 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 184 +14 21 0 | 174 131 0 2650 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 210 +15 21 0 | 186 164 0 1117 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 239 +17 20 128 | 182 182 128 685 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 272 +20 20 0 | 0 0 0 3981 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 310 +23 20 0 | 0 0 0 1216 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 352 +27 20 0 | 0 0 0 1785 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 399 +30 20 0 | 0 0 0 31 0
DEC-26 8400 P 0 0 0 0 0 | 438 438 438 450 +33 20 2 | 438 414 2 1673 +2
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 506 +37 19 0 | 0 0 0 1683 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 573 +47 20 0 | 0 0 0 826 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 638 +52 20 0 | 0 0 0 2018 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 707 +56 20 0 | 0 0 0 726 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 778 +57 20 0 | 0 0 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 853 +57 20 0 | 0 0 0 1530 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 930 +59 20 0 | 0 0 0 865 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1010 +62 20 0 | 0 0 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1092 +64 20 0 | 0 0 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1176 +67 20 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1262 +69 20 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1350 +71 20 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1439 +72 20 0 | 0 0 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1530 +74 20 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1622 +76 20 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1716 +78 20 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1810 +80 20 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1905 +81 20 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2000 +82 20 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2097 +83 20 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2193 +84 20 0 | 0 0 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2291 +85 20 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2389 +86 21 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2487 +87 21 0 | 0 0 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2585 +87 20 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2684 +88 21 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2783 +89 21 0 | 0 0 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2882 +89 21 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2981 +89 21 0 | 0 0 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3080 +89 20 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3180 +90 21 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3279 +90 20 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3478 +90 20 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3678 +91 21 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3878 +92 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4077 +91 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4277 +91 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4477 +91 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4677 +92 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4877 +92 0 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5077 +92 0 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5277 +92 0 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5477 +92 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5677 +92 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5877 +92 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6077 +92 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6277 +92 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6477 +92 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6677 +92 0 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 967 | TOTAL PUT 969 55163 +577
| MONTH PUT/CALL RATIO 1.67
| MONTH TOTAL 1549 94355 +1001
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 2487 -97 26 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 2392 -97 26 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 2298 -97 25 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 2204 -97 25 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 2112 -96 25 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 2020 -95 25 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 1929 -95 25 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 1840 -94 24 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1751 -94 24 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1664 -93 24 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1579 -91 24 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1495 -90 23 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1412 -90 23 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1332 -87 23 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1253 -86 23 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1176 -85 23 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1101 -83 22 0 | 0 0 0 300 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1028 -81 22 0 | 0 0 0 100 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 958 -79 22 0 | 0 0 0 300 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 882 -84 21 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 816 -65 21 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 753 -63 21 0 | 0 0 0 1300 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 694 -60 21 0 | 0 0 0 400 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 637 -58 21 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 585 -54 21 0 | 0 0 0 581 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 537 -51 21 0 | 0 0 0 7 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 489 -51 20 0 | 0 0 0 69 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 447 -46 20 0 | 0 0 0 760 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 406 -45 20 0 | 0 0 0 96 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 370 -42 20 0 | 0 0 0 63 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 338 -39 20 0 | 0 0 0 348 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 306 -38 20 0 | 342 342 0 1037 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 278 -36 20 0 | 0 0 0 7 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 252 -33 20 0 | 0 0 0 14 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 228 -32 20 0 | 299 299 0 1 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 207 -28 20 0 | 0 0 0 1 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 189 -27 21 650 | 214 214 650 1250 +650
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 172 -23 21 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 155 -23 21 0 | 0 0 0 7 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 141 -22 21 0 | 0 0 0 7 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 123 -24 21 0 | 0 0 0 9 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 111 -22 21 0 | 0 0 0 7 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 100 -19 21 0 | 0 0 0 14 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 89 -15 21 0 | 0 0 0 21 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 79 -14 21 0 | 121 121 0 16 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 71 -12 21 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 63 -11 21 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 56 -10 21 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 50 -9 21 0 | 0 0 0 10 0
TOTAL CALL 0 | TOTAL CALL 650 | TOTAL CALL 650 6725 +650
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 28 +1 26 0 | 48 48 0 127 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 33 +1 26 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 39 +1 25 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 45 +1 25 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 53 +2 25 0 | 0 0 0 3 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 61 +3 25 0 | 0 0 0 2 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 70 +3 25 0 | 0 0 0 1503 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 81 +4 24 0 | 0 0 0 100 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 92 +4 24 0 | 0 0 0 825 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 105 +5 24 0 | 0 0 0 985 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 123 +6 24 0 | 0 0 0 470 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 140 +8 24 0 | 0 0 0 1263 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 158 +9 24 0 | 0 0 0 2230 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 176 +12 23 0 | 0 0 0 800 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 195 +15 23 0 | 159 159 0 10 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 214 +15 22 0 | 0 0 0 214 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 236 +16 22 0 | 193 193 0 1422 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 262 +17 22 0 | 0 0 0 129 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 290 +19 22 0 | 234 234 0 327 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 321 +21 21 0 | 258 258 0 64 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 354 +23 21 0 | 285 285 0 19 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 392 +27 21 0 | 315 315 0 583 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 433 +28 21 0 | 0 0 0 408 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 476 +32 21 0 | 390 390 0 82 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 523 +35 21 120 | 0 0 120 457 +120
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 574 +37 20 0 | 463 463 0 71 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 627 +39 20 0 | 508 508 0 64 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 691 +47 21 0 | 0 0 0 1048 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 753 +52 21 0 | 0 0 0 17 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 817 +55 21 0 | 0 0 0 93 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 884 +82 21 0 | 0 0 0 374 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 953 +60 21 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1024 +62 21 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1098 +65 21 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1174 +67 21 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1251 +69 21 0 | 0 0 0 1 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1331 +71 21 0 | 0 0 0 1 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1412 +73 21 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1495 +75 21 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1579 +77 21 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1665 +78 21 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1752 +80 21 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1841 +82 21 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1930 +83 21 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2020 +84 21 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2112 +86 21 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2204 +87 21 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2297 +88 21 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2391 +89 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 120 | TOTAL PUT 120 13692 +120
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 770 20417 +770
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 2971 -104 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2783 -103 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2597 -102 27 0 | 0 0 0 0 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 2505 -102 26 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2414 -101 26 0 | 0 0 0 0 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 2324 -101 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2234 -101 26 0 | 0 0 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 2146 -100 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2059 -99 25 0 | 0 0 0 0 0
JUN-27 6500 C 0 0 0 0 0 | 0 0 0 1973 -98 25 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1889 -96 25 0 | 0 0 0 0 0
JUN-27 6700 C 0 0 0 0 0 | 0 0 0 1805 -96 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1723 -94 25 0 | 0 0 0 0 0
JUN-27 6900 C 0 0 0 0 0 | 0 0 0 1642 -93 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1563 -92 24 0 | 0 0 0 0 0
JUN-27 7100 C 0 0 0 0 0 | 0 0 0 1486 -89 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1410 -88 24 0 | 0 0 0 0 0
JUN-27 7300 C 0 0 0 0 0 | 0 0 0 1335 -87 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1263 -84 23 0 | 0 0 0 0 0
JUN-27 7500 C 0 0 0 0 0 | 0 0 0 1192 -83 23 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1123 -81 23 0 | 0 0 0 0 0
JUN-27 7700 C 0 0 0 0 0 | 0 0 0 1056 -78 23 0 | 0 0 0 7 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 978 -89 22 0 | 0 0 0 0 0
JUN-27 7900 C 0 0 0 0 0 | 0 0 0 916 -63 22 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 857 -61 22 0 | 0 0 0 7 0
JUN-27 8100 C 0 0 0 0 0 | 0 0 0 801 -59 22 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 750 -48 22 0 | 0 0 0 0 0
JUN-27 8300 C 0 0 0 0 0 | 0 0 0 697 -51 21 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 650 -50 21 0 | 0 0 0 200 0
JUN-27 8500 C 0 0 0 0 0 | 0 0 0 606 -43 21 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 564 -43 21 0 | 0 0 0 367 0
JUN-27 8700 C 0 0 0 0 0 | 0 0 0 523 -42 21 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 484 -40 21 0 | 0 0 0 1000 0
JUN-27 8900 C 0 0 0 0 0 | 0 0 0 449 -40 21 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 418 -38 21 0 | 0 0 0 1814 0
JUN-27 9100 C 0 0 0 0 0 | 0 0 0 389 -36 21 0 | 0 0 0 90 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 362 -34 21 0 | 0 0 0 517 0
JUN-27 9300 C 0 0 0 0 0 | 0 0 0 336 -32 21 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 312 -31 21 0 | 0 0 0 39 0
JUN-27 9500 C 0 0 0 0 0 | 0 0 0 289 -29 21 0 | 340 340 0 101 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 268 -28 21 0 | 0 0 0 5 0
JUN-27 9700 C 0 0 0 0 0 | 0 0 0 249 -25 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 230 -25 22 0 | 0 0 0 5 0
JUN-27 9900 C 0 0 0 0 0 | 211 211 211 215 -21 22 30 | 211 211 30 30 +30
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 197 -22 22 0 | 0 0 0 0 0
JUN-27 10100 C 0 0 0 0 0 | 0 0 0 186 -16 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 169 -18 22 0 | 0 0 0 9 0
JUN-27 10300 C 0 0 0 0 0 | 0 0 0 156 -23 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 144 -16 22 0 | 0 0 0 0 0
JUN-27 10500 C 0 0 0 0 0 | 0 0 0 133 -15 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 123 -14 22 0 | 0 0 0 5 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 106 -13 22 0 | 0 0 0 20 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 92 -11 22 0 | 0 0 0 28 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 80 -10 22 0 | 0 0 0 4 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 68 -8 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 58 -7 23 0 | 0 0 0 10 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 49 -6 23 0 | 0 0 0 5 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 41 -6 23 0 | 0 0 0 500 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 35 -5 23 0 | 0 0 0 5 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 30 -4 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 25 -4 23 0 | 0 0 0 5 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 21 -3 23 0 | 0 0 0 5 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 18 -3 23 0 | 0 0 0 105 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 15 -2 23 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 13 -2 23 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 11 -2 23 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 9 -2 23 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 0 0 0 10 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 20 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 5 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 0 0 0 5 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 30 | TOTAL CALL 30 4923 +30
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 36 +1 28 0 | 0 0 0 35 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 48 +2 27 0 | 0 0 0 25 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 62 +2 27 0 | 0 0 0 14 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 69 +3 26 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 80 +3 26 0 | 89 89 0 1801 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 88 +4 26 0 | 0 0 0 200 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 101 +5 26 0 | 0 0 0 1085 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 110 +5 26 0 | 0 0 0 200 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 127 +7 26 0 | 0 0 0 105 0
JUN-27 6500 P 0 0 0 0 0 | 0 0 0 137 +7 25 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 157 +9 25 0 | 0 0 0 205 0
JUN-27 6700 P 0 0 0 0 0 | 0 0 0 169 +9 25 0 | 0 0 0 200 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 188 +12 25 0 | 0 0 0 1646 0
JUN-27 6900 P 0 0 0 0 0 | 0 0 0 205 +13 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 223 +15 24 0 | 0 0 0 725 0
JUN-27 7100 P 0 0 0 0 0 | 0 0 0 243 +15 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 265 +16 23 0 | 0 0 0 74 0
JUN-27 7300 P 0 0 0 0 0 | 0 0 0 290 +18 23 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 313 313 313 317 +20 23 5 | 313 313 5 676 -5
JUN-27 7500 P 0 0 0 0 0 | 0 0 0 345 +21 23 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 375 +23 22 0 | 0 0 0 208 0
JUN-27 7700 P 0 0 0 0 0 | 0 0 0 407 +25 22 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 428 432 428 442 +27 22 53 | 432 428 53 560 +53
JUN-27 7900 P 0 0 0 0 0 | 467 467 467 479 +31 22 30 | 467 467 30 30 +30
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 521 +32 22 0 | 0 0 0 364 0
JUN-27 8100 P 0 0 0 0 0 | 557 557 557 565 +36 22 7 | 557 557 7 7 +7
JUN-27 8200 P 0 0 0 0 0 | 602 602 602 611 +36 21 7 | 602 602 7 317 +7
JUN-27 8300 P 0 0 0 0 0 | 0 0 0 662 +43 21 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 712 +41 21 0 | 613 613 0 240 0
JUN-27 8500 P 0 0 0 0 0 | 0 0 0 769 +47 21 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 810 810 810 824 +46 21 30 | 810 746 30 70 +30
JUN-27 8700 P 0 0 0 0 0 | 0 0 0 896 +84 22 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 936 936 932 947 +50 21 7 | 936 932 7 500 0
JUN-27 8900 P 0 0 0 0 0 | 0 0 0 1027 +43 22 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1080 +55 21 0 | 0 0 0 20 0
JUN-27 9100 P 0 0 0 0 0 | 0 0 0 1165 +68 22 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1221 +58 21 0 | 0 0 0 0 0
JUN-27 9300 P 0 0 0 0 0 | 0 0 0 1310 +71 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 1354 1354 1353 1371 +62 21 32 | 1354 1353 32 32 +27
JUN-27 9500 P 0 0 0 0 0 | 0 0 0 1462 +75 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1527 +66 21 0 | 0 0 0 0 0
JUN-27 9700 P 0 0 0 0 0 | 0 0 0 1620 +78 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1689 +68 21 0 | 0 0 0 0 0
JUN-27 9900 P 0 0 0 0 0 | 0 0 0 1784 +82 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1856 +70 21 0 | 0 0 0 0 0
JUN-27 10100 P 0 0 0 0 0 | 0 0 0 1952 +84 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2029 +73 22 0 | 0 0 0 0 0
JUN-27 10300 P 0 0 0 0 0 | 0 0 0 2125 +87 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2206 +75 22 0 | 0 0 0 5 0
JUN-27 10500 P 0 0 0 0 0 | 0 0 0 2301 +89 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2391 +91 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2572 +93 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2756 +94 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2942 +96 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3130 +97 22 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3320 +98 22 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3511 +98 22 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3704 +100 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3898 +100 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4093 +101 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4288 +101 23 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4485 +103 23 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4681 +102 23 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4879 +103 23 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5076 +103 23 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5275 +104 23 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5473 +104 23 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5672 +104 23 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5870 +104 23 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6069 +104 23 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6269 +105 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6468 +104 23 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6667 +104 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 171 | TOTAL PUT 171 9344 +149
| MONTH PUT/CALL RATIO 5.70
| MONTH TOTAL 201 14267 +179
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 4463 -106 25 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4364 -106 25 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4266 -105 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4167 -106 25 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4069 -106 25 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3970 -107 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3873 -106 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3775 -107 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3679 -106 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3582 -107 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3486 -107 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3391 -106 25 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3202 -106 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3016 -106 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2834 -105 24 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2655 -105 24 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2481 -103 24 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2312 -101 24 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2147 -100 23 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1989 -97 23 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1836 -94 23 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1689 -91 23 0 | 0 0 0 26 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1549 -88 23 0 | 0 0 0 17 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1426 -72 23 0 | 0 0 0 1 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1296 -67 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1173 -65 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1059 -61 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 954 -57 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 857 -54 22 0 | 0 0 0 11 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 769 -50 22 0 | 0 0 0 9 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 688 -47 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 616 -43 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 551 -39 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 492 -37 22 0 | 0 0 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 431 -37 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 381 -34 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 336 -31 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 295 -28 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 259 -25 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 226 -23 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 197 -21 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 172 -18 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 149 -16 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 129 -15 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 111 -13 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 96 -11 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 82 -11 21 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 71 -9 21 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 60 -8 21 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 51 -7 21 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 44 -6 21 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 37 -5 20 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 31 -5 20 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 27 -4 20 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 22 -4 20 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 19 -3 20 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 16 -2 20 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 13 -2 20 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11 -2 20 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9 -2 20 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8 -1 20 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6 -2 20 0 | 0 0 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 215 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 3 -1 25 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 9 -1 25 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 13 -1 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 15 -2 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 19 -1 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 22 -2 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 26 -2 25 0 | 0 0 0 4 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 31 -1 25 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 42 -1 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 56 -1 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 74 0 24 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 95 0 24 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 121 +2 24 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 152 +4 24 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 187 +5 23 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 229 +8 23 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 276 +11 23 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 329 +14 23 0 | 0 0 0 13 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 389 +17 23 0 | 0 0 0 13 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 456 +9 23 0 | 0 0 0 40 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 530 +18 23 0 | 0 0 0 41 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 610 +31 22 0 | 0 0 0 650 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 698 +36 22 0 | 622 620 0 840 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 793 +41 22 0 | 0 0 0 600 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 895 +46 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1008 +50 22 0 | 0 0 0 100 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1128 +54 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1255 +58 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1388 +61 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1527 +65 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1671 +68 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1821 +71 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1976 +74 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2135 +77 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2299 +80 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2466 +82 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2637 +84 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2812 +87 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2989 +89 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3169 +90 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3351 +92 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3536 +94 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3722 +94 21 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3911 +96 21 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4100 +97 21 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4291 +98 21 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4484 +99 21 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4677 +100 20 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4871 +100 20 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5067 +101 20 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5262 +101 20 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5459 +102 20 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5656 +103 20 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5853 +103 20 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6051 +103 20 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6249 +103 20 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6448 +104 20 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6646 +103 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2301 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2516 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 2775 -92 24 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 2608 -90 23 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 2447 -87 23 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 2290 -86 23 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2139 -83 23 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 1994 -81 23 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 1854 -79 23 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1720 -77 23 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1601 -73 23 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1476 -69 23 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1358 -66 22 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1247 -64 22 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1144 -61 22 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1048 -58 22 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 960 -54 22 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 878 -51 22 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 802 -49 22 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 734 -45 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 670 -43 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 606 -41 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 550 -39 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 499 -36 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 452 -33 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 408 -31 22 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 369 -29 22 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 332 -27 22 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 299 -25 22 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 269 -23 21 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 242 -21 21 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 217 -19 21 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 0 148 +14 24 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 181 +16 23 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 220 +19 23 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 263 +20 23 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 312 +23 23 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 367 +25 23 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 427 +27 23 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 493 +29 23 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 566 +32 23 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 644 +34 23 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 729 +36 22 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 820 +39 22 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 917 +41 22 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1020 +43 22 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1132 +49 22 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1251 +52 22 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1375 +55 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1505 +59 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1639 +61 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1779 +65 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1923 +67 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2072 +70 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2225 +73 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2381 +75 22 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2542 +77 22 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2705 +79 22 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2872 +81 22 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 3042 +83 21 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3215 +85 21 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3390 +87 21 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 4589 -105 31 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4496 -105 30 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4403 -106 30 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4311 -106 30 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4220 -105 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4129 -105 30 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4039 -105 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3950 -104 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3861 -104 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3773 -104 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3685 -104 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3598 -104 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3427 -103 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3258 -103 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3093 -102 27 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2931 -101 27 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2772 -100 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2617 -98 26 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2465 -97 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2317 -96 25 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2173 -95 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2033 -93 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1897 -91 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1765 -90 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1638 -87 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1515 -85 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1397 -83 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1284 -80 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1175 -78 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1074 -72 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 978 -69 21 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 888 -66 21 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 802 -63 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 722 -59 20 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 646 -56 20 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 575 -54 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 510 -50 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 449 -47 19 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 393 -44 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 342 -40 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 296 -36 18 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 253 -34 18 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 215 -31 18 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 182 -27 17 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 152 -24 17 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 125 -22 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 62 +1 31 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 69 +1 30 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 76 0 30 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 84 0 30 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 93 +1 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 102 +1 30 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 112 +1 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 123 +2 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 134 +2 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 146 +2 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 158 +2 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 171 +2 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 200 +3 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 231 +3 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 266 +4 27 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 304 +5 27 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 345 +6 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 390 +8 26 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 438 +9 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 490 +10 25 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 546 +11 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 606 +13 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 670 +15 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 738 +16 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 811 +19 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 888 +21 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 970 +23 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1057 +26 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1148 +28 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1247 +34 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1351 +37 21 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1461 +40 21 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1575 +43 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1695 +47 20 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1819 +50 20 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1948 +52 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2083 +56 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2222 +59 19 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2366 +62 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2515 +66 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2669 +70 18 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2826 +72 18 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2988 +75 18 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3155 +79 17 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3325 +82 17 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3498 +84 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 4091 -105 29 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4007 -105 29 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3923 -105 29 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3840 -105 29 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3758 -105 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3596 -104 28 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3436 -104 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3279 -103 27 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3126 -102 27 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2975 -101 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2827 -100 26 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2682 -99 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2541 -98 25 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2402 -97 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2267 -96 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2135 -94 24 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2007 -93 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1882 -91 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1761 -89 23 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1644 -87 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1530 -85 22 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1420 -82 22 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1317 -77 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1219 -74 21 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1124 -72 21 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1034 -69 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 948 -67 20 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 866 -64 20 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 788 -61 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 714 -59 19 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 645 -55 19 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 579 -53 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 518 -49 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 461 -46 18 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 408 -43 18 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 358 -41 18 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 313 -37 17 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 272 -34 17 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 234 -31 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 0 222 +2 29 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 238 +2 29 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 254 +2 29 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 271 +2 29 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 289 +2 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 327 +3 28 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 367 +3 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 410 +4 27 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 457 +5 27 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 506 +6 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 558 +7 26 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 613 +8 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 672 +9 25 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 733 +10 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 798 +11 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 866 +13 24 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 938 +14 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1013 +16 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1092 +18 23 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1175 +20 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1261 +22 22 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1351 +25 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1448 +30 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1550 +33 21 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1655 +35 21 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1765 +38 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1879 +40 20 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1997 +43 20 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2119 +46 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2245 +48 19 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2376 +52 19 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2510 +54 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2649 +58 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2792 +61 18 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2939 +64 18 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3089 +66 18 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3244 +70 17 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3403 +73 17 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3565 +76 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 3326 -86 27 0 | 0 0 0 0 0
DEC-30 6000 C 0 0 0 0 0 | 0 0 0 3181 -85 27 0 | 0 0 0 0 0
DEC-30 6200 C 0 0 0 0 0 | 0 0 0 3040 -82 27 0 | 0 0 0 0 0
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 2900 -81 26 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2764 -79 26 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2630 -77 25 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2499 -75 25 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2370 -74 25 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2245 -71 24 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2122 -69 24 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2002 -67 24 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 1885 -65 23 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1771 -63 23 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1660 -61 22 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1553 -58 22 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1453 -56 22 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1356 -54 21 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1262 -52 21 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1172 -49 21 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1086 -46 20 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1003 -44 20 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 923 -42 20 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 847 -40 20 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 774 -38 19 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 705 -36 19 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 640 -33 19 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 578 -31 18 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 520 -29 18 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 466 -26 18 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 415 -24 17 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 367 -22 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 0 615 +21 27 0 | 0 0 0 0 0
DEC-30 6000 P 0 0 0 0 0 | 0 0 0 670 +22 27 0 | 0 0 0 0 0
DEC-30 6200 P 0 0 0 0 0 | 0 0 0 729 +25 27 0 | 0 0 0 0 0
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 789 +26 26 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 853 +28 26 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 919 +30 25 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 988 +32 25 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1059 +33 25 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1134 +36 24 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1211 +38 24 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1291 +40 24 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1374 +42 23 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1460 +44 23 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1549 +46 22 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1642 +49 22 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1742 +51 22 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1845 +53 21 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1951 +55 21 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2061 +58 21 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2175 +61 20 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2292 +63 20 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2412 +65 20 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2536 +67 20 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2663 +69 19 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2794 +71 19 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2929 +74 19 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3067 +76 18 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3209 +78 18 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3355 +81 18 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3504 +83 17 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3656 +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-31 5800 C 0 0 0 0 0 | 0 0 0 3501 -86 27 0 | 0 0 0 0 0
DEC-31 6000 C 0 0 0 0 0 | 0 0 0 3361 -84 27 0 | 0 0 0 0 0
DEC-31 6200 C 0 0 0 0 0 | 0 0 0 3223 -82 27 0 | 0 0 0 0 0
DEC-31 6400 C 0 0 0 0 0 | 0 0 0 3087 -80 26 0 | 0 0 0 0 0
DEC-31 6600 C 0 0 0 0 0 | 0 0 0 2953 -79 26 0 | 0 0 0 0 0
DEC-31 6800 C 0 0 0 0 0 | 0 0 0 2822 -77 25 0 | 0 0 0 0 0
DEC-31 7000 C 0 0 0 0 0 | 0 0 0 2693 -75 25 0 | 0 0 0 0 0
DEC-31 7200 C 0 0 0 0 0 | 0 0 0 2566 -74 25 0 | 0 0 0 0 0
DEC-31 7400 C 0 0 0 0 0 | 0 0 0 2442 -72 24 0 | 0 0 0 0 0
DEC-31 7600 C 0 0 0 0 0 | 0 0 0 2320 -70 24 0 | 0 0 0 0 0
DEC-31 7800 C 0 0 0 0 0 | 0 0 0 2200 -68 24 0 | 0 0 0 0 0
DEC-31 8000 C 0 0 0 0 0 | 0 0 0 2083 -66 23 0 | 0 0 0 0 0
DEC-31 8200 C 0 0 0 0 0 | 0 0 0 1969 -64 23 0 | 0 0 0 0 0
DEC-31 8400 C 0 0 0 0 0 | 0 0 0 1857 -62 22 0 | 0 0 0 0 0
DEC-31 8600 C 0 0 0 0 0 | 0 0 0 1748 -60 22 0 | 0 0 0 0 0
DEC-31 8800 C 0 0 0 0 0 | 0 0 0 1647 -57 22 0 | 0 0 0 0 0
DEC-31 9000 C 0 0 0 0 0 | 0 0 0 1548 -55 21 0 | 0 0 0 0 0
DEC-31 9200 C 0 0 0 0 0 | 0 0 0 1452 -53 21 0 | 0 0 0 0 0
DEC-31 9400 C 0 0 0 0 0 | 0 0 0 1359 -51 21 0 | 0 0 0 0 0
DEC-31 9600 C 0 0 0 0 0 | 0 0 0 1269 -49 20 0 | 0 0 0 0 0
DEC-31 9800 C 0 0 0 0 0 | 0 0 0 1182 -47 20 0 | 0 0 0 0 0
DEC-31 10000 C 0 0 0 0 0 | 0 0 0 1098 -45 20 0 | 0 0 0 0 0
DEC-31 10200 C 0 0 0 0 0 | 0 0 0 1017 -43 19 0 | 0 0 0 0 0
DEC-31 10400 C 0 0 0 0 0 | 0 0 0 940 -40 19 0 | 0 0 0 0 0
DEC-31 10600 C 0 0 0 0 0 | 0 0 0 865 -39 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 0 746 +22 27 0 | 0 0 0 0 0
DEC-31 6000 P 0 0 0 0 0 | 0 0 0 806 +24 27 0 | 0 0 0 0 0
DEC-31 6200 P 0 0 0 0 0 | 0 0 0 868 +26 27 0 | 0 0 0 0 0
DEC-31 6400 P 0 0 0 0 0 | 0 0 0 932 +28 26 0 | 0 0 0 0 0
DEC-31 6600 P 0 0 0 0 0 | 0 0 0 998 +29 26 0 | 0 0 0 0 0
DEC-31 6800 P 0 0 0 0 0 | 0 0 0 1067 +31 25 0 | 0 0 0 0 0
DEC-31 7000 P 0 0 0 0 0 | 0 0 0 1138 +33 25 0 | 0 0 0 0 0
DEC-31 7200 P 0 0 0 0 0 | 0 0 0 1211 +34 25 0 | 0 0 0 0 0
DEC-31 7400 P 0 0 0 0 0 | 0 0 0 1287 +36 24 0 | 0 0 0 0 0
DEC-31 7600 P 0 0 0 0 0 | 0 0 0 1365 +38 24 0 | 0 0 0 0 0
DEC-31 7800 P 0 0 0 0 0 | 0 0 0 1445 +40 24 0 | 0 0 0 0 0
DEC-31 8000 P 0 0 0 0 0 | 0 0 0 1528 +42 23 0 | 0 0 0 0 0
DEC-31 8200 P 0 0 0 0 0 | 0 0 0 1614 +44 23 0 | 0 0 0 0 0
DEC-31 8400 P 0 0 0 0 0 | 0 0 0 1702 +46 22 0 | 0 0 0 0 0
DEC-31 8600 P 0 0 0 0 0 | 0 0 0 1793 +48 22 0 | 0 0 0 0 0
DEC-31 8800 P 0 0 0 0 0 | 0 0 0 1892 +51 22 0 | 0 0 0 0 0
DEC-31 9000 P 0 0 0 0 0 | 0 0 0 1993 +53 21 0 | 0 0 0 0 0
DEC-31 9200 P 0 0 0 0 0 | 0 0 0 2097 +55 21 0 | 0 0 0 0 0
DEC-31 9400 P 0 0 0 0 0 | 0 0 0 2204 +57 21 0 | 0 0 0 0 0
DEC-31 9600 P 0 0 0 0 0 | 0 0 0 2314 +59 20 0 | 0 0 0 0 0
DEC-31 9800 P 0 0 0 0 0 | 0 0 0 2427 +61 20 0 | 0 0 0 0 0
DEC-31 10000 P 0 0 0 0 0 | 0 0 0 2543 +63 20 0 | 0 0 0 0 0
DEC-31 10200 P 0 0 0 0 0 | 0 0 0 2662 +65 19 0 | 0 0 0 0 0
DEC-31 10400 P 0 0 0 0 0 | 0 0 0 2785 +68 19 0 | 0 0 0 0 0
DEC-31 10600 P 0 0 0 0 0 | 0 0 0 2910 +69 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.48
MARKET TOTAL 36513 413242 +7756
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED