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 SEP-26 8200 1635 40 18 60 38 4933 -49
P SEP-26 8500 1614 122 16 188 113 9127 -105
C SEP-26 8800 1019 60 16 69 30 6089 +34
P SEP-26 8400 1003 86 17 135 80 8784 -84
C OCT-26 9500 980 24 18 24 18 2673 +11
P SEP-26 8300 779 59 17 105 56 5853 -65
C SEP-26 8600 769 130 16 149 66 48375 +69
C SEP-26 9000 763 26 17 32 13 5288 +14
P SEP-26 8600 562 171 16 180 160 2620 -126
C SEP-26 8900 559 40 16 48 24 2001 +22
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 SEP 2026, THURSDAY 04 SEP 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
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 2660 +195 0 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2560 +195 0 0 | 2450 2448 0 2 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 2460 +195 0 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 2360 +195 0 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 2260 +195 0 0 | 2194 2194 0 1 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 2160 +195 0 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 2060 +194 0 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1960 +194 0 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1860 +194 0 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1760 +194 0 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1661 +194 0 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1561 +194 0 0 | 1453 700 0 2 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1461 +193 0 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1362 +193 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1263 +192 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1163 +190 24 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1065 +190 24 0 | 322 322 0 221 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 966 +187 23 0 | 386 305 0 1110 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 868 +185 22 0 | 910 283 0 640 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 771 +181 21 0 | 330 193 0 1874 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 675 +174 20 0 | 291 162 0 487 0
SEP-26 8000 C 0 0 0 0 0 | 568 568 558 578 +169 19 2 | 568 124 2 1011 0
SEP-26 8100 C 0 0 0 0 0 | 514 514 514 489 +160 19 1 | 514 186 1 860 0
SEP-26 8200 C 0 0 0 0 0 | 387 387 377 399 +145 17 3 | 387 96 3 924 +2
SEP-26 8300 C 0 0 0 0 0 | 302 302 302 318 +129 17 1 | 791 73 1 2919 +1
SEP-26 8400 C 138 154 138 154 4 | 202 269 202 245 +110 17 44 | 494 65 48 3743 -4
SEP-26 8500 C 103 108 100 108 6 | 134 203 131 180 +87 16 323 | 550 54 329 8521 +126
SEP-26 8600 C 66 68 66 67 6 | 94 149 94 130 +69 16 763 | 930 45 769 48375 -414
SEP-26 8700 C 0 0 0 0 0 | 60 107 58 90 +50 16 553 | 439 37 553 2845 -51
SEP-26 8800 C 30 30 30 30 1 | 38 69 37 60 +34 16 1018 | 430 25 1019 6089 +170
SEP-26 8900 C 0 0 0 0 0 | 25 48 24 40 +22 16 559 | 489 16 559 2001 -19
SEP-26 9000 C 13 14 13 14 2 | 16 32 16 26 +14 17 761 | 447 11 763 5288 +110
SEP-26 9100 C 9 10 9 10 2 | 11 21 11 17 +9 17 408 | 619 8 410 1527 -42
SEP-26 9200 C 0 0 0 0 0 | 8 14 8 11 +5 17 295 | 702 6 295 4281 +54
SEP-26 9300 C 0 0 0 0 0 | 8 10 8 8 +4 18 63 | 718 4 63 1858 -8
SEP-26 9400 C 0 0 0 0 0 | 6 7 5 5 +2 18 71 | 744 3 71 2900 +57
SEP-26 9500 C 0 0 0 0 0 | 4 5 4 3 +1 19 207 | 707 3 207 3170 +143
SEP-26 9600 C 0 0 0 0 0 | 3 3 3 2 0 19 2 | 884 3 2 88 0
SEP-26 9700 C 0 0 0 0 0 | 2 2 2 2 +1 21 2 | 139 2 2 178 +2
SEP-26 9800 C 0 0 0 0 0 | 2 2 2 1 0 20 2 | 236 2 2 144 +2
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 152 2 0 1403 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 120 2 0 1820 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 156 1 0 692 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 325 1 0 370 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 530 13 0 47 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 77 6 0 48 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 342 1 0 948 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 215 2 0 77 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 370 2 0 12 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 299 2 0 1102 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 12 1 0 1 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 170 1 0 615 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 159 5 0 5 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 149 4 0 92 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 140 4 0 99 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 154 4 0 143 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 162 1 0 16 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 153 1 0 17 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 116 1 0 241 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 140 3 0 698 0
TOTAL CALL 21 | TOTAL CALL 5078 | TOTAL CALL 5099 109505 +129
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 52 0 | 26 2 0 73 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 84 1 0 4343 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 65 2 0 117 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 16 2 0 120 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 21 1 0 2415 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 89 2 0 68 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 78 2 0 223 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 121 2 0 195 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 138 3 0 158 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 175 3 0 294 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 160 3 0 1256 0
SEP-26 7000 P 0 0 0 0 0 | 3 3 3 1 -1 30 1 | 217 3 1 5039 0
SEP-26 7100 P 0 0 0 0 0 | 3 3 3 2 -1 30 1 | 246 3 1 550 0
SEP-26 7200 P 0 0 0 0 0 | 4 4 4 2 -2 28 1 | 283 4 1 1900 0
SEP-26 7300 P 0 0 0 0 0 | 5 5 5 3 -3 27 3 | 307 5 3 2434 -1
SEP-26 7400 P 10 10 10 10 1 | 5 5 5 4 -4 26 2 | 367 5 3 3983 0
SEP-26 7500 P 0 0 0 0 0 | 8 8 7 5 -5 25 2 | 420 7 2 5812 -1
SEP-26 7600 P 13 13 13 13 1 | 8 8 8 7 -7 24 66 | 430 8 67 3397 +7
SEP-26 7700 P 15 15 15 15 1 | 11 11 9 9 -9 23 25 | 415 9 26 2220 +11
SEP-26 7800 P 0 0 0 0 0 | 16 16 12 12 -13 22 158 | 480 12 158 3053 -46
SEP-26 7900 P 0 0 0 0 0 | 20 20 15 15 -18 21 143 | 358 15 143 2184 +40
SEP-26 8000 P 37 37 33 33 8 | 29 29 20 21 -25 20 227 | 541 20 235 4495 +11
SEP-26 8100 P 0 0 0 0 0 | 41 41 27 28 -36 19 349 | 406 27 349 2737 +51
SEP-26 8200 P 0 0 0 0 0 | 59 60 38 40 -49 18 1635 | 450 38 1635 4933 +649
SEP-26 8300 P 105 105 95 95 2 | 84 84 56 59 -65 17 777 | 935 56 779 5853 +358
SEP-26 8400 P 135 135 135 135 2 | 106 106 80 86 -84 17 1001 | 808 80 1003 8784 +313
SEP-26 8500 P 188 188 188 188 1 | 160 160 113 122 -105 16 1613 | 691 113 1614 9127 -283
SEP-26 8600 P 0 0 0 0 0 | 170 180 160 171 -126 16 562 | 650 160 562 2620 +511
SEP-26 8700 P 0 0 0 0 0 | 240 240 228 231 -143 16 3 | 631 228 3 1735 -2
SEP-26 8800 P 0 0 0 0 0 | 298 314 291 301 -161 16 3 | 701 291 3 1431 +1
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 381 -169 17 0 | 1125 486 0 913 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 465 -182 17 0 | 798 514 0 292 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 554 -189 16 0 | 922 628 0 927 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 652 -189 18 0 | 670 669 0 1468 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 748 -191 19 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 846 -192 20 0 | 875 875 0 193 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 944 -193 20 0 | 863 723 0 424 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1043 -194 21 0 | 1450 913 0 31 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1142 -194 22 0 | 1521 1338 0 4 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1242 -194 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 1345 1345 1345 1341 -195 23 1 | 1482 1345 1 0 -1
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1441 -195 25 0 | 1057 1057 0 1 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1541 -194 26 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1641 -194 28 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1741 -194 29 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1841 -194 30 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1941 -194 32 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2041 -194 33 0 | 2345 2345 0 1 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2141 -194 34 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2241 -194 35 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2341 -194 37 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2441 -194 38 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2541 -194 39 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2641 -194 40 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2741 -194 42 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2841 -194 43 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2941 -194 44 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3041 -194 45 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3141 -194 46 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3241 -194 47 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 6573 | TOTAL PUT 6589 87481 +1618
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 11688 196986 +1747
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 2668 +195 38 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 2568 +195 36 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 2469 +196 36 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 2369 +195 35 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 2269 +195 33 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 2170 +195 33 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 2070 +194 31 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 1971 +194 31 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 1872 +194 30 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 1773 +194 29 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 1674 +193 28 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 1575 +192 27 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 1477 +191 26 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 1379 +190 25 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 0 0 0 1281 +188 24 0 | 0 0 0 0 0
OCT-26 7400 C 0 0 0 0 0 | 0 0 0 1184 +186 23 0 | 469 469 0 1 0
OCT-26 7500 C 0 0 0 0 0 | 0 0 0 1088 +184 23 0 | 0 0 0 0 0
OCT-26 7600 C 0 0 0 0 0 | 0 0 0 993 +181 22 0 | 362 362 0 1 0
OCT-26 7700 C 0 0 0 0 0 | 0 0 0 899 +177 21 0 | 316 316 0 1 0
OCT-26 7800 C 0 0 0 0 0 | 0 0 0 807 +172 20 0 | 276 276 0 1 0
OCT-26 7900 C 0 0 0 0 0 | 0 0 0 717 +163 20 0 | 0 0 0 0 0
OCT-26 8000 C 0 0 0 0 0 | 0 0 0 630 +157 19 0 | 430 378 0 220 0
OCT-26 8100 C 0 0 0 0 0 | 0 0 0 546 +150 19 0 | 179 179 0 1 0
OCT-26 8200 C 0 0 0 0 0 | 0 0 0 468 +137 18 0 | 450 155 0 11 0
OCT-26 8300 C 0 0 0 0 0 | 328 328 328 394 +127 18 1 | 396 134 1 17 -1
OCT-26 8400 C 0 0 0 0 0 | 340 340 340 328 +114 17 7 | 382 116 7 20 +7
OCT-26 8500 C 0 0 0 0 0 | 0 0 0 269 +100 17 0 | 337 193 0 3133 0
OCT-26 8600 C 0 0 0 0 0 | 0 0 0 217 +86 17 2 | 311 132 2 2157 -2
OCT-26 8700 C 99 99 99 99 1 | 139 180 139 172 +71 17 31 | 194 99 32 582 0
OCT-26 8800 C 87 87 87 87 1 | 0 0 0 136 +60 17 4 | 277 76 5 700 0
OCT-26 8900 C 0 0 0 0 0 | 108 108 108 106 +48 17 15 | 237 60 15 108 +15
OCT-26 9000 C 0 0 0 0 0 | 85 86 79 82 +38 17 34 | 213 46 34 1111 -30
OCT-26 9100 C 0 0 0 0 0 | 65 69 65 63 +29 17 3 | 177 33 3 423 +2
OCT-26 9200 C 0 0 0 0 0 | 48 48 47 49 +23 17 14 | 154 38 14 53 +9
OCT-26 9300 C 0 0 0 0 0 | 0 0 0 38 +17 18 0 | 132 20 0 94 0
OCT-26 9400 C 18 18 18 18 2 | 29 29 29 30 +14 18 21 | 114 18 23 91 -5
OCT-26 9500 C 0 0 0 0 0 | 18 24 18 24 +11 18 980 | 99 13 980 2673 +670
OCT-26 9600 C 0 0 0 0 0 | 18 20 18 19 +9 19 8 | 20 11 8 1211 +1
OCT-26 9700 C 0 0 0 0 0 | 15 16 15 15 +7 19 20 | 20 9 20 72 +10
OCT-26 9800 C 0 0 0 0 0 | 12 12 12 12 +6 20 11 | 14 10 11 12 +11
OCT-26 9900 C 0 0 0 0 0 | 10 10 10 9 +4 20 2 | 27 5 2 10 +1
OCT-26 10000 C 0 0 0 0 0 | 8 8 8 8 +4 20 2 | 15 6 2 4 +2
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 6 +3 20 0 | 36 6 0 71 0
OCT-26 10200 C 0 0 0 0 0 | 0 0 0 5 +2 21 0 | 11 3 0 11 0
OCT-26 10300 C 0 0 0 0 0 | 0 0 0 4 +2 21 0 | 11 6 0 2 0
OCT-26 10400 C 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 12 5 0 2 0
OCT-26 10500 C 0 0 0 0 0 | 3 3 3 3 +1 22 5 | 28 3 5 15 +5
TOTAL CALL 4 | TOTAL CALL 1160 | TOTAL CALL 1164 12808 +695
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 | 0 0 0 1 0 35 0 | 32 8 0 13 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 35 8 0 5 0
OCT-26 6100 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
OCT-26 6200 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 10 9 0 8 0
OCT-26 6300 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 11 7 0 14 0
OCT-26 6400 P 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 10 7 0 43 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 13 6 0 131 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 14 8 0 158 0
OCT-26 6700 P 0 0 0 0 0 | 7 8 7 4 -3 28 2 | 88 7 2 67 0
OCT-26 6800 P 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 14 10 0 151 0
OCT-26 6900 P 0 0 0 0 0 | 0 0 0 6 -4 27 0 | 41 12 0 98 0
OCT-26 7000 P 0 0 0 0 0 | 0 0 0 8 -4 26 0 | 24 13 0 13 0
OCT-26 7100 P 0 0 0 0 0 | 12 12 12 9 -6 25 2 | 18 12 2 5 0
OCT-26 7200 P 0 0 0 0 0 | 15 15 14 11 -7 24 7 | 101 14 7 59 -1
OCT-26 7300 P 20 20 20 20 1 | 0 0 0 14 -8 24 0 | 107 18 1 175 0
OCT-26 7400 P 0 0 0 0 0 | 18 18 18 17 -10 23 34 | 150 18 34 102 -26
OCT-26 7500 P 0 0 0 0 0 | 0 0 0 21 -12 22 5 | 177 25 5 500 +2
OCT-26 7600 P 0 0 0 0 0 | 30 30 26 26 -15 22 24 | 208 26 24 100 -16
OCT-26 7700 P 0 0 0 0 0 | 32 32 31 32 -18 21 14 | 231 31 14 175 0
OCT-26 7800 P 0 0 0 0 0 | 40 40 40 39 -23 20 15 | 107 40 15 95 +6
OCT-26 7900 P 0 0 0 0 0 | 0 0 0 49 -30 19 5 | 300 70 5 91 +5
OCT-26 8000 P 0 0 0 0 0 | 0 0 0 62 -37 19 1 | 396 78 1 343 -1
OCT-26 8100 P 0 0 0 0 0 | 79 84 76 79 -46 18 105 | 291 76 105 515 +101
OCT-26 8200 P 0 0 0 0 0 | 102 104 96 100 -56 18 154 | 394 96 154 884 +124
OCT-26 8300 P 0 0 0 0 0 | 131 131 129 127 -69 18 4 | 383 129 4 141 +2
OCT-26 8400 P 0 0 0 0 0 | 0 0 0 160 -83 17 0 | 414 196 0 104 0
OCT-26 8500 P 0 0 0 0 0 | 208 208 208 201 -97 17 1 | 469 208 1 3236 +1
OCT-26 8600 P 0 0 0 0 0 | 0 0 0 249 -111 17 0 | 357 302 0 442 0
OCT-26 8700 P 0 0 0 0 0 | 0 0 0 306 -122 17 0 | 376 376 0 341 0
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 366 -138 17 0 | 0 0 0 0 0
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 436 -150 17 0 | 0 0 0 0 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 513 -161 17 0 | 0 0 0 0 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 594 -170 17 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 683 -173 17 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 772 -178 18 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 863 -182 18 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 957 -185 18 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 1052 -187 19 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 1148 -189 19 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 1245 -190 19 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 1342 -192 19 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 1440 -193 19 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 1539 -193 20 0 | 0 0 0 0 0
OCT-26 10200 P 0 0 0 0 0 | 0 0 0 1638 -194 20 0 | 0 0 0 0 0
OCT-26 10300 P 0 0 0 0 0 | 0 0 0 1737 -194 20 0 | 0 0 0 0 0
OCT-26 10400 P 0 0 0 0 0 | 0 0 0 1836 -195 20 0 | 0 0 0 0 0
OCT-26 10500 P 0 0 0 0 0 | 0 0 0 1935 -195 19 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 373 | TOTAL PUT 374 8009 +197
| MONTH PUT/CALL RATIO 0.32
| MONTH TOTAL 1538 20817 +892
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 6600 C 0 0 0 0 0 | 0 0 0 1987 +191 28 0 | 0 0 0 0 0
NOV-26 6700 C 0 0 0 0 0 | 0 0 0 1888 +190 27 0 | 0 0 0 0 0
NOV-26 6800 C 0 0 0 0 0 | 0 0 0 1790 +189 26 0 | 0 0 0 0 0
NOV-26 6900 C 0 0 0 0 0 | 0 0 0 1693 +188 26 0 | 0 0 0 0 0
NOV-26 7000 C 0 0 0 0 0 | 0 0 0 1596 +187 25 0 | 0 0 0 0 0
NOV-26 7100 C 0 0 0 0 0 | 0 0 0 1499 +185 24 0 | 0 0 0 0 0
NOV-26 7200 C 0 0 0 0 0 | 0 0 0 1403 +183 24 0 | 0 0 0 0 0
NOV-26 7300 C 0 0 0 0 0 | 0 0 0 1308 +181 23 0 | 0 0 0 0 0
NOV-26 7400 C 0 0 0 0 0 | 0 0 0 1214 +179 23 0 | 0 0 0 0 0
NOV-26 7500 C 0 0 0 0 0 | 0 0 0 1121 +176 22 0 | 0 0 0 0 0
NOV-26 7600 C 0 0 0 0 0 | 0 0 0 1029 +172 21 0 | 0 0 0 0 0
NOV-26 7700 C 0 0 0 0 0 | 0 0 0 940 +169 21 0 | 0 0 0 0 0
NOV-26 7800 C 0 0 0 0 0 | 0 0 0 852 +163 20 0 | 0 0 0 0 0
NOV-26 7900 C 0 0 0 0 0 | 0 0 0 767 +154 20 0 | 0 0 0 0 0
NOV-26 8000 C 0 0 0 0 0 | 0 0 0 685 +149 20 0 | 0 0 0 0 0
NOV-26 8100 C 0 0 0 0 0 | 0 0 0 608 +145 19 0 | 0 0 0 0 0
NOV-26 8200 C 0 0 0 0 0 | 0 0 0 535 +132 19 0 | 0 0 0 0 0
NOV-26 8300 C 0 0 0 0 0 | 0 0 0 466 +125 19 0 | 404 404 0 11 0
NOV-26 8400 C 0 0 0 0 0 | 0 0 0 401 +113 18 0 | 388 363 0 357 0
NOV-26 8500 C 0 0 0 0 0 | 0 0 0 343 +102 18 0 | 391 338 0 69 0
NOV-26 8600 C 0 0 0 0 0 | 0 0 0 291 +91 18 0 | 293 276 0 15 0
NOV-26 8700 C 0 0 0 0 0 | 0 0 0 245 +79 18 0 | 253 253 0 10 0
NOV-26 8800 C 0 0 0 0 0 | 0 0 0 206 +71 18 0 | 217 139 0 40 0
NOV-26 8900 C 0 0 0 0 0 | 167 167 167 170 +59 18 10 | 187 136 10 600 -10
NOV-26 9000 C 0 0 0 0 0 | 0 0 0 141 +51 18 0 | 160 115 0 61 0
NOV-26 9100 C 0 0 0 0 0 | 120 120 120 117 +43 18 26 | 120 82 26 1138 -26
NOV-26 9200 C 0 0 0 0 0 | 99 99 97 95 +34 18 34 | 152 62 34 1025 -34
NOV-26 9300 C 0 0 0 0 0 | 79 79 79 79 +29 18 23 | 110 55 23 185 -7
NOV-26 9400 C 0 0 0 0 0 | 0 0 0 65 +24 18 0 | 89 89 0 3 0
NOV-26 9500 C 0 0 0 0 0 | 52 52 52 53 +19 18 20 | 70 52 20 21 0
NOV-26 9600 C 0 0 0 0 0 | 0 0 0 45 +17 19 0 | 59 59 0 16 0
NOV-26 9700 C 0 0 0 0 0 | 0 0 0 38 +14 19 100 | 51 51 100 108 +100
NOV-26 9800 C 0 0 0 0 0 | 0 0 0 31 +11 19 0 | 44 44 0 5 0
NOV-26 9900 C 0 0 0 0 0 | 0 0 0 25 +8 19 0 | 0 0 0 0 0
NOV-26 10000 C 0 0 0 0 0 | 0 0 0 22 +8 20 0 | 36 20 0 2 0
NOV-26 10100 C 0 0 0 0 0 | 0 0 0 18 +6 20 0 | 0 0 0 0 0
NOV-26 10200 C 0 0 0 0 0 | 0 0 0 15 +5 20 0 | 26 26 0 10 0
NOV-26 10300 C 0 0 0 0 0 | 0 0 0 13 +5 21 0 | 0 0 0 0 0
NOV-26 10400 C 0 0 0 0 0 | 10 10 10 11 +4 21 2 | 14 10 2 4 +2
NOV-26 10500 C 0 0 0 0 0 | 0 0 0 9 +3 21 0 | 28 5 0 13 0
TOTAL CALL 0 | TOTAL CALL 215 | TOTAL CALL 215 3693 +25
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 6600 P 0 0 0 0 0 | 0 0 0 11 -4 28 0 | 28 16 0 20 0
NOV-26 6700 P 0 0 0 0 0 | 0 0 0 13 -4 27 0 | 35 20 0 39 0
NOV-26 6800 P 0 0 0 0 0 | 0 0 0 15 -5 27 0 | 40 32 0 10 0
NOV-26 6900 P 0 0 0 0 0 | 0 0 0 17 -7 26 0 | 0 0 0 0 0
NOV-26 7000 P 0 0 0 0 0 | 22 22 22 20 -8 25 1 | 31 22 1 150 0
NOV-26 7100 P 0 0 0 0 0 | 0 0 0 24 -9 25 0 | 0 0 0 0 0
NOV-26 7200 P 0 0 0 0 0 | 0 0 0 28 -11 24 0 | 0 0 0 0 0
NOV-26 7300 P 0 0 0 0 0 | 0 0 0 32 -14 23 0 | 0 0 0 0 0
NOV-26 7400 P 0 0 0 0 0 | 0 0 0 38 -15 23 0 | 74 54 0 0 0
NOV-26 7500 P 0 0 0 0 0 | 44 44 44 44 -19 22 20 | 95 42 20 887 0
NOV-26 7600 P 0 0 0 0 0 | 53 53 53 53 -22 21 30 | 100 53 30 638 -30
NOV-26 7700 P 0 0 0 0 0 | 0 0 0 62 -27 21 0 | 113 90 0 23 0
NOV-26 7800 P 93 93 93 93 1 | 75 77 75 75 -32 20 38 | 120 75 39 1284 +8
NOV-26 7900 P 0 0 0 0 0 | 0 0 0 91 -38 20 0 | 130 111 0 12 0
NOV-26 8000 P 0 0 0 0 0 | 0 0 0 109 -45 20 0 | 212 158 0 300 0
NOV-26 8100 P 0 0 0 0 0 | 0 0 0 131 -53 19 0 | 186 186 0 20 0
NOV-26 8200 P 0 0 0 0 0 | 0 0 0 158 -61 19 0 | 249 219 0 520 0
NOV-26 8300 P 0 0 0 0 0 | 0 0 0 189 -71 19 0 | 325 256 0 21 0
NOV-26 8400 P 0 0 0 0 0 | 0 0 0 225 -82 18 0 | 326 298 0 765 0
NOV-26 8500 P 0 0 0 0 0 | 0 0 0 267 -94 18 0 | 372 312 0 32 0
NOV-26 8600 P 0 0 0 0 0 | 0 0 0 316 -103 18 0 | 0 0 0 0 0
NOV-26 8700 P 0 0 0 0 0 | 0 0 0 370 -114 18 0 | 0 0 0 0 0
NOV-26 8800 P 0 0 0 0 0 | 0 0 0 428 -126 18 0 | 0 0 0 0 0
NOV-26 8900 P 0 0 0 0 0 | 0 0 0 494 -136 18 0 | 0 0 0 0 0
NOV-26 9000 P 0 0 0 0 0 | 0 0 0 565 -145 18 0 | 0 0 0 0 0
NOV-26 9100 P 0 0 0 0 0 | 0 0 0 639 -155 18 0 | 0 0 0 0 0
NOV-26 9200 P 0 0 0 0 0 | 0 0 0 721 -159 18 0 | 0 0 0 0 0
NOV-26 9300 P 0 0 0 0 0 | 0 0 0 804 -165 18 0 | 0 0 0 0 0
NOV-26 9400 P 0 0 0 0 0 | 0 0 0 890 -170 18 0 | 0 0 0 0 0
NOV-26 9500 P 0 0 0 0 0 | 0 0 0 979 -174 19 0 | 0 0 0 0 0
NOV-26 9600 P 0 0 0 0 0 | 0 0 0 1069 -178 19 0 | 0 0 0 0 0
NOV-26 9700 P 0 0 0 0 0 | 0 0 0 1162 -181 19 0 | 0 0 0 0 0
NOV-26 9800 P 0 0 0 0 0 | 0 0 0 1255 -184 19 0 | 0 0 0 0 0
NOV-26 9900 P 0 0 0 0 0 | 0 0 0 1350 -186 19 0 | 0 0 0 0 0
NOV-26 10000 P 0 0 0 0 0 | 0 0 0 1446 -187 20 0 | 0 0 0 0 0
NOV-26 10100 P 0 0 0 0 0 | 0 0 0 1542 -189 20 0 | 0 0 0 0 0
NOV-26 10200 P 0 0 0 0 0 | 0 0 0 1639 -190 20 0 | 0 0 0 0 0
NOV-26 10300 P 0 0 0 0 0 | 0 0 0 1737 -191 21 0 | 0 0 0 0 0
NOV-26 10400 P 0 0 0 0 0 | 0 0 0 1835 -191 21 0 | 0 0 0 0 0
NOV-26 10500 P 0 0 0 0 0 | 0 0 0 1933 -192 21 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 89 | TOTAL PUT 90 4721 -22
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 305 8414 +3
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 4671 +195 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4571 +195 0 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4472 +195 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4372 +195 0 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4272 +195 0 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4172 +195 0 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4072 +195 0 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3972 +194 0 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3873 +195 37 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3773 +195 36 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3673 +194 35 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3573 +194 34 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3374 +194 34 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3175 +193 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2977 +193 32 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2779 +193 31 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2680 +193 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2581 +192 30 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2482 +191 29 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2384 +191 29 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 2286 +191 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2188 +190 28 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 2090 +189 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1993 +188 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1896 +187 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1799 +186 25 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1703 +185 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1608 +183 24 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1513 +181 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1419 +179 23 0 | 1348 596 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1326 +176 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1235 +174 22 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1145 +171 22 0 | 539 512 0 14 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1057 +167 21 0 | 1004 387 0 2 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 970 +162 21 0 | 441 441 0 490 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 887 +158 20 0 | 858 313 0 700 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 806 +148 20 0 | 519 406 0 186 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 728 +138 20 0 | 697 244 0 801 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 656 +136 19 0 | 758 477 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 588 +129 19 0 | 737 194 0 1309 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 519 +116 19 0 | 545 168 0 236 0
DEC-26 8400 C 0 0 0 0 0 | 418 480 418 459 +113 19 9 | 1795 173 9 3042 +2
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 404 +105 19 0 | 454 148 0 2043 0
DEC-26 8600 C 0 0 0 0 0 | 359 359 359 350 +93 18 20 | 557 146 20 2266 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 305 +85 18 0 | 595 103 0 3022 -2
DEC-26 8800 C 0 0 0 0 0 | 257 257 257 263 +75 18 1 | 801 97 1 1224 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 227 +68 18 0 | 884 84 0 362 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 195 +60 18 0 | 1190 91 0 3992 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 167 +52 18 0 | 549 77 0 540 0
DEC-26 9200 C 102 105 102 105 3 | 141 141 141 143 +47 18 10 | 831 67 13 4643 +10
DEC-26 9300 C 0 0 0 0 0 | 118 118 118 121 +39 18 2 | 871 40 2 3139 +2
DEC-26 9400 C 0 0 0 0 0 | 101 102 101 103 +33 18 22 | 1020 94 22 1806 +7
DEC-26 9500 C 0 0 0 0 0 | 88 88 85 89 +29 19 205 | 864 62 205 1649 +3
DEC-26 9600 C 0 0 0 0 0 | 74 74 74 76 +25 19 10 | 293 46 10 1895 +10
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 64 +21 19 0 | 202 46 0 41 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 55 +19 19 0 | 545 71 0 92 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 47 +16 19 0 | 700 42 0 113 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 40 +13 19 360 | 616 33 360 4465 +360
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 35 +12 20 0 | 279 197 0 299 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 30 +11 20 0 | 109 30 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 26 +9 20 0 | 111 18 0 6 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 22 +8 20 0 | 173 14 0 1108 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 19 +7 20 0 | 174 140 0 1435 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 17 +6 21 0 | 393 163 0 5 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14 +5 21 0 | 306 154 0 645 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 13 +5 21 0 | 20 16 0 8 0
DEC-26 10900 C 0 0 0 0 0 | 15 15 15 11 +4 21 1 | 267 15 1 12 0
DEC-26 11000 C 0 0 0 0 0 | 8 8 8 9 +3 21 2 | 130 8 2 534 +2
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 8 +3 21 0 | 262 15 0 6 0
DEC-26 11200 C 0 0 0 0 0 | 5 6 5 7 +2 22 3 | 17 5 3 23 +3
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 6 +2 22 0 | 36 4 0 28 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 6 +2 22 0 | 113 3 0 49 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 12 7 0 444 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 59 6 0 24 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 57 4 0 721 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 49 9 0 22 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 18 4 0 26 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 16 2 0 2 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 103 1 0 755 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 56 1 0 11 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 97 1 0 19 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 111 2 0 40 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 21 1 0 23 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 7 5 0 12 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 85 2 0 18 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 146 1 0 24 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 10 3 0 10 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 64 1 0 7 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 11 1 0 4 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 10 1 0 6 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 50 2 0 36 0
TOTAL CALL 3 | TOTAL CALL 645 | TOTAL CALL 648 44435 +397
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 48 0 | 30 7 0 55 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 33 8 0 28 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 21 8 0 20 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 17 9 0 35 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 19 7 0 7 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 19 6 0 19 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 39 5 0 9 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 28 1 0 50 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 49 5 0 47 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 2 -1 39 0 | 45 16 0 36 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 2 -1 37 0 | 53 5 0 42 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 3 -1 38 0 | 57 7 0 39 0
DEC-26 5200 P 0 0 0 0 0 | 6 6 6 4 -1 37 2 | 67 6 2 51 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 5 -1 35 0 | 82 18 0 96 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 6 -2 33 0 | 155 13 0 60 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 8 -2 32 0 | 21 18 0 547 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 9 -3 31 0 | 22 17 0 30 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 10 -3 31 0 | 560 19 0 4989 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 11 -4 30 0 | 23 15 0 27 0
DEC-26 6200 P 0 0 0 0 0 | 15 15 15 13 -4 29 16 | 115 15 16 33 +16
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 15 -5 29 0 | 75 23 0 68 0
DEC-26 6400 P 0 0 0 0 0 | 20 20 20 17 -5 28 2 | 260 20 2 1400 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 19 -6 27 0 | 180 32 0 21 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 22 -7 27 0 | 216 78 0 1506 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 25 -8 26 0 | 234 34 0 2844 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 28 -9 26 0 | 234 34 0 728 0
DEC-26 6900 P 0 0 0 0 0 | 32 32 32 32 -10 25 53 | 267 32 53 2136 +15
DEC-26 7000 P 0 0 0 0 0 | 37 37 37 37 -11 24 6 | 777 37 6 4923 -6
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 42 -13 24 0 | 361 55 0 1927 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 47 -17 23 0 | 405 70 0 1678 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 54 -19 23 0 | 360 81 0 1987 0
DEC-26 7400 P 0 0 0 0 0 | 65 65 64 64 -21 22 22 | 474 64 22 2412 0
DEC-26 7500 P 88 88 88 88 1 | 74 74 73 73 -26 22 64 | 530 73 65 3949 +6
DEC-26 7600 P 102 102 102 102 1 | 91 91 85 84 -30 21 121 | 566 85 122 1807 +74
DEC-26 7700 P 0 0 0 0 0 | 100 102 98 99 -33 21 85 | 663 98 85 2925 +25
DEC-26 7800 P 0 0 0 0 0 | 115 115 114 115 -39 20 8 | 607 114 8 1170 +8
DEC-26 7900 P 0 0 0 0 0 | 138 138 134 134 -45 20 5 | 786 134 5 640 0
DEC-26 8000 P 0 0 0 0 0 | 159 159 159 158 -50 20 1 | 851 159 1 7818 0
DEC-26 8100 P 0 0 0 0 0 | 184 190 179 184 -57 19 7 | 927 179 7 1324 +3
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 214 -65 19 0 | 579 262 0 1785 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 249 -72 19 0 | 1081 331 0 30 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 287 -83 19 0 | 1070 325 0 1958 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 331 -95 18 0 | 809 426 0 1829 0
DEC-26 8600 P 0 0 0 0 0 | 390 390 390 380 -101 18 5 | 1020 390 5 1076 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 437 -107 18 0 | 598 525 0 2018 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 490 -122 18 0 | 666 615 0 726 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 554 -129 18 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 622 -138 18 0 | 824 699 0 1530 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 694 -145 18 0 | 854 751 0 865 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 772 -150 18 0 | 806 806 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 851 -156 18 0 | 833 831 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 933 -161 19 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1018 -166 19 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1105 -170 19 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1194 -173 19 0 | 1317 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1285 -176 19 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 1378 1378 1378 1377 -178 19 1 | 1378 1378 1 1 +1
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1470 -181 20 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1564 -183 20 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1659 -185 20 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1755 -186 20 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1851 -188 20 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1948 -189 20 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2046 -189 21 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2144 -190 21 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2242 -190 21 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2340 -191 21 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2439 -191 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2537 -193 22 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2636 -193 22 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2736 -192 23 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2835 -193 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2934 -194 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3033 -194 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3233 -194 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3432 -194 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3631 -195 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3831 -194 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4030 -195 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4230 -195 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4430 -195 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4630 -195 28 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4830 -195 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5030 -195 30 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5230 -195 31 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5429 -196 29 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5629 -196 30 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5829 -195 31 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6029 -195 32 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6229 -195 32 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6429 -195 33 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 398 | TOTAL PUT 400 61714 +142
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 1048 106149 +539
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 2756 +188 28 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 2659 +187 28 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 2562 +186 27 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 2466 +186 27 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 2370 +185 26 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 2274 +183 26 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 2179 +182 25 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 2085 +181 25 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1992 +180 25 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1899 +179 24 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1807 +177 24 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1716 +175 23 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1626 +173 23 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1537 +170 23 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1450 +168 22 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1364 +165 22 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1280 +161 22 0 | 623 623 0 300 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1199 +159 21 0 | 0 0 0 100 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1119 +155 21 0 | 528 528 0 300 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1042 +151 21 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 967 +144 21 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 895 +140 20 0 | 572 396 0 1300 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 828 +137 20 0 | 480 361 0 400 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 762 +129 20 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 700 +122 20 0 | 365 365 0 801 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 638 +118 20 0 | 749 749 0 307 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 584 +113 20 0 | 799 672 0 69 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 531 +104 19 0 | 784 625 0 760 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 485 +100 19 0 | 707 204 0 175 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 439 +92 19 0 | 847 214 0 63 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 397 +86 19 0 | 797 441 0 348 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 360 +81 19 0 | 637 175 0 1037 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 325 +73 19 0 | 361 361 0 7 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 293 +70 19 0 | 504 173 0 28 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 263 +62 19 400 | 299 248 400 401 +386
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 237 +56 19 0 | 270 202 0 1 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 215 +55 19 0 | 215 214 0 2876 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 192 +48 19 0 | 0 0 0 300 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 174 +45 20 0 | 396 192 0 21 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 156 +40 20 0 | 380 380 0 7 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 141 +37 20 0 | 395 150 0 9 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 126 +33 20 0 | 332 160 0 8 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 114 +30 20 0 | 376 301 0 14 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 103 +28 20 0 | 334 298 0 21 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 93 +25 20 0 | 324 99 0 16 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 84 +23 20 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 76 +21 20 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 69 +19 21 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 62 +17 21 0 | 220 69 0 10 0
TOTAL CALL 0 | TOTAL CALL 400 | TOTAL CALL 400 9679 +386
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 27 -5 29 0 | 76 48 0 127 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 30 -6 28 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 33 -7 28 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 37 -7 27 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 41 -8 27 0 | 147 146 0 3 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 46 -9 26 0 | 219 66 0 2 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 51 -10 26 0 | 211 140 0 1503 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 57 -11 25 0 | 237 237 0 100 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 63 -13 25 0 | 255 162 0 825 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 70 -14 24 0 | 265 171 0 985 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 78 -16 24 0 | 284 182 0 470 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 87 -17 24 0 | 307 197 0 1263 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 97 -19 23 0 | 254 215 0 2230 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 109 -21 23 0 | 254 227 0 800 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 122 -26 23 0 | 388 159 0 10 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 136 -28 22 0 | 432 267 0 214 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 151 -33 22 240 | 307 193 240 1661 -1
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 170 -35 21 0 | 391 292 0 429 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 190 -38 21 0 | 350 234 0 327 0
MAR-27 7800 P 0 0 0 0 0 | 215 215 215 214 -41 21 30 | 357 215 30 79 +15
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 237 -47 21 0 | 727 285 0 19 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 267 -50 20 0 | 430 315 0 583 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 297 -59 20 0 | 462 455 0 508 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 332 -62 20 0 | 596 390 0 82 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 370 -70 20 0 | 635 536 0 1337 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 409 -75 20 0 | 853 463 0 371 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 455 -84 20 0 | 902 508 0 108 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 505 -87 20 0 | 900 638 0 1110 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 556 -94 20 0 | 721 598 0 97 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 608 -103 19 0 | 754 719 0 93 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 667 -110 19 0 | 808 745 0 374 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 729 -114 19 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 794 -120 19 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 864 -124 19 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 935 -130 19 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1009 -135 19 0 | 1355 1293 0 1 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1086 -139 20 0 | 1418 1363 0 1 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1164 -144 20 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1245 -148 20 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1328 -152 20 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1412 -156 20 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1498 -159 20 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1586 -162 20 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1674 -165 20 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1764 -168 20 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 1855 -170 20 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 1947 -172 21 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2040 -174 21 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2134 -175 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 270 | TOTAL PUT 270 15712 +14
| MONTH PUT/CALL RATIO 0.67
| MONTH TOTAL 670 25391 +400
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3230 +187 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3037 +186 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2846 +185 29 0 | 0 0 0 0 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 2751 +185 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2656 +184 28 0 | 0 0 0 0 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 2562 +183 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2468 +182 27 0 | 0 0 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 2375 +181 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2282 +179 26 0 | 0 0 0 0 0
JUN-27 6500 C 0 0 0 0 0 | 0 0 0 2191 +178 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2100 +177 25 0 | 0 0 0 0 0
JUN-27 6700 C 0 0 0 0 0 | 0 0 0 2010 +175 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1921 +173 24 0 | 0 0 0 0 0
JUN-27 6900 C 0 0 0 0 0 | 0 0 0 1834 +172 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1747 +169 24 0 | 0 0 0 0 0
JUN-27 7100 C 0 0 0 0 0 | 0 0 0 1663 +168 23 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1579 +164 23 0 | 0 0 0 0 0
JUN-27 7300 C 0 0 0 0 0 | 0 0 0 1497 +161 23 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1417 +158 22 0 | 0 0 0 0 0
JUN-27 7500 C 0 0 0 0 0 | 0 0 0 1340 +156 22 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1264 +152 22 0 | 0 0 0 0 0
JUN-27 7700 C 0 0 0 0 0 | 0 0 0 1190 +148 22 0 | 620 620 0 7 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1119 +144 22 0 | 0 0 0 0 0
JUN-27 7900 C 0 0 0 0 0 | 0 0 0 1050 +135 21 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 984 +131 21 0 | 777 777 0 7 0
JUN-27 8100 C 0 0 0 0 0 | 0 0 0 923 +129 21 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 862 +123 21 0 | 0 0 0 0 0
JUN-27 8300 C 0 0 0 0 0 | 0 0 0 803 +122 21 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 745 +114 21 0 | 911 907 0 450 0
JUN-27 8500 C 0 0 0 0 0 | 0 0 0 697 +113 21 0 | 0 0 0 350 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 644 +104 20 0 | 812 327 0 367 0
JUN-27 8700 C 0 0 0 0 0 | 0 0 0 597 +98 20 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 553 +94 20 0 | 0 0 0 1000 0
JUN-27 8900 C 0 0 0 0 0 | 0 0 0 513 +90 20 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 475 +87 20 0 | 917 265 0 1814 0
JUN-27 9100 C 0 0 0 0 0 | 0 0 0 438 +80 20 0 | 564 505 0 91 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 405 +75 20 0 | 832 201 0 517 0
JUN-27 9300 C 0 0 0 0 0 | 0 0 0 373 +69 20 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 346 +67 20 0 | 400 173 0 39 0
JUN-27 9500 C 0 0 0 0 0 | 0 0 0 317 +62 20 0 | 428 305 0 100 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 294 +58 20 0 | 150 150 0 5 0
JUN-27 9700 C 0 0 0 0 0 | 0 0 0 270 +55 20 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 250 +50 20 0 | 130 130 0 5 0
JUN-27 9900 C 0 0 0 0 0 | 0 0 0 228 +46 20 0 | 211 211 0 30 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 212 +42 21 0 | 260 260 0 1 0
JUN-27 10100 C 0 0 0 0 0 | 0 0 0 195 +41 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 180 +39 21 0 | 413 240 0 9 0
JUN-27 10300 C 0 0 0 0 0 | 0 0 0 166 +36 21 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 152 +33 21 0 | 0 0 0 0 0
JUN-27 10500 C 0 0 0 0 0 | 0 0 0 140 +30 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 129 +28 21 0 | 170 170 0 5 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 110 +24 21 0 | 167 150 0 20 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 92 +20 21 0 | 241 132 0 28 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 81 +19 21 0 | 231 110 0 4 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 67 +14 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 59 +14 22 0 | 173 173 0 10 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 51 +13 22 0 | 142 142 0 5 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 44 +11 22 0 | 0 0 0 500 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 38 +9 22 0 | 115 115 0 5 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 33 +8 22 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 28 +7 23 0 | 26 26 0 5 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 25 +7 23 0 | 24 24 0 5 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 21 +5 23 0 | 22 22 0 105 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 19 +5 23 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 16 +4 23 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 14 +3 23 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 12 +3 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 27 27 0 10 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 9 +3 24 0 | 29 25 0 20 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 8 +2 25 0 | 26 26 0 5 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 7 +2 25 0 | 24 24 0 5 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 6 +2 25 0 | 161 6 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5524 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 43 -3 31 0 | 98 56 0 36 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 49 -6 30 0 | 112 99 0 25 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 58 -6 29 0 | 127 127 0 14 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 62 -8 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 68 -7 28 0 | 219 89 0 1801 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 73 -10 27 0 | 211 211 0 200 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 81 -9 27 0 | 248 232 0 1085 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 86 -12 26 0 | 252 252 0 200 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 95 -12 26 0 | 265 265 0 105 0
JUN-27 6500 P 0 0 0 0 0 | 0 0 0 102 -15 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 112 -15 25 0 | 309 210 0 205 0
JUN-27 6700 P 0 0 0 0 0 | 0 0 0 122 -17 25 0 | 235 235 0 200 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 129 -25 24 0 | 339 211 0 1646 0
JUN-27 6900 P 0 0 0 0 0 | 0 0 0 145 -22 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 156 -26 24 0 | 306 241 0 725 0
JUN-27 7100 P 0 0 0 0 0 | 0 0 0 172 -27 23 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 190 -27 23 0 | 365 282 0 74 0
JUN-27 7300 P 0 0 0 0 0 | 0 0 0 209 -30 23 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 229 -33 22 0 | 425 313 0 676 0
JUN-27 7500 P 0 0 0 0 0 | 0 0 0 252 -36 22 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 276 -40 22 0 | 687 320 0 208 0
JUN-27 7700 P 0 0 0 0 0 | 0 0 0 302 -45 22 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 331 -48 22 0 | 551 428 0 560 0
JUN-27 7900 P 0 0 0 0 0 | 0 0 0 363 -52 21 0 | 467 467 0 30 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 396 -57 21 0 | 784 615 0 364 0
JUN-27 8100 P 0 0 0 0 0 | 0 0 0 433 -62 21 0 | 557 454 0 7 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 471 -67 21 0 | 901 545 0 317 0
JUN-27 8300 P 0 0 0 0 0 | 0 0 0 515 -70 21 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 557 -78 21 0 | 1028 613 0 490 0
JUN-27 8500 P 0 0 0 0 0 | 0 0 0 607 -81 21 0 | 0 0 0 350 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 655 -91 20 0 | 1165 736 0 70 0
JUN-27 8700 P 0 0 0 0 0 | 0 0 0 712 -90 21 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 760 -103 20 0 | 1309 881 0 500 0
JUN-27 8900 P 0 0 0 0 0 | 0 0 0 822 -104 20 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 886 -107 20 0 | 1097 914 0 20 0
JUN-27 9100 P 0 0 0 0 0 | 0 0 0 948 -115 20 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1016 -117 20 0 | 0 0 0 0 0
JUN-27 9300 P 0 0 0 0 0 | 0 0 0 1085 -122 20 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1156 -126 20 0 | 1599 1353 0 32 0
JUN-27 9500 P 0 0 0 0 0 | 0 0 0 1229 -131 20 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1304 -135 20 0 | 0 0 0 0 0
JUN-27 9700 P 0 0 0 0 0 | 0 0 0 1381 -139 20 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1460 -143 20 0 | 0 0 0 0 0
JUN-27 9900 P 0 0 0 0 0 | 0 0 0 1541 -145 21 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1621 -150 20 0 | 1699 1699 0 5 0
JUN-27 10100 P 0 0 0 0 0 | 0 0 0 1706 -152 21 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1789 -156 21 0 | 0 0 0 0 0
JUN-27 10300 P 0 0 0 0 0 | 0 0 0 1877 -157 21 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1962 -162 21 0 | 2237 2237 0 5 0
JUN-27 10500 P 0 0 0 0 0 | 0 0 0 2052 -162 21 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2141 -164 21 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2321 -168 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2505 -171 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2691 -175 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2880 -176 22 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3070 -179 22 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3262 -180 22 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3455 -182 22 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3649 -183 22 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3844 -184 22 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4039 -186 23 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4236 -186 23 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4433 -187 23 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4630 -188 23 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4828 -188 23 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5026 -188 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5224 -189 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5422 -190 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5621 -190 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5820 -190 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6019 -190 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6218 -191 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6417 -191 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9950 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 15474 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-27 6700 C 0 0 0 0 0 | 0 0 0 2041 +163 25 0 | 0 0 0 0 0
SEP-27 6800 C 0 0 0 0 0 | 0 0 0 1956 +162 24 0 | 0 0 0 0 0
SEP-27 6900 C 0 0 0 0 0 | 0 0 0 1871 +159 24 0 | 0 0 0 0 0
SEP-27 7000 C 0 0 0 0 0 | 0 0 0 1789 +157 24 0 | 0 0 0 0 0
SEP-27 7100 C 0 0 0 0 0 | 0 0 0 1707 +154 23 0 | 0 0 0 0 0
SEP-27 7200 C 0 0 0 0 0 | 0 0 0 1628 +152 23 0 | 0 0 0 0 0
SEP-27 7300 C 0 0 0 0 0 | 0 0 0 1550 +149 23 0 | 0 0 0 0 0
SEP-27 7400 C 0 0 0 0 0 | 0 0 0 1474 +146 23 0 | 0 0 0 0 0
SEP-27 7500 C 0 0 0 0 0 | 0 0 0 1400 +143 22 0 | 0 0 0 0 0
SEP-27 7600 C 0 0 0 0 0 | 0 0 0 1328 +140 22 0 | 0 0 0 0 0
SEP-27 7700 C 0 0 0 0 0 | 0 0 0 1258 +136 22 0 | 0 0 0 0 0
SEP-27 7800 C 0 0 0 0 0 | 0 0 0 1191 +133 22 0 | 0 0 0 0 0
SEP-27 7900 C 0 0 0 0 0 | 0 0 0 1126 +125 22 0 | 0 0 0 0 0
SEP-27 8000 C 0 0 0 0 0 | 0 0 0 1063 +121 22 0 | 0 0 0 0 0
SEP-27 8100 C 0 0 0 0 0 | 0 0 0 1011 +126 22 0 | 0 0 0 0 0
SEP-27 8200 C 0 0 0 0 0 | 0 0 0 953 +120 22 0 | 0 0 0 0 0
SEP-27 8300 C 0 0 0 0 0 | 0 0 0 896 +121 21 0 | 0 0 0 0 0
SEP-27 8400 C 0 0 0 0 0 | 0 0 0 837 +109 21 0 | 0 0 0 0 0
SEP-27 8500 C 0 0 0 0 0 | 0 0 0 787 +105 21 0 | 0 0 0 0 0
SEP-27 8600 C 0 0 0 0 0 | 0 0 0 739 +99 21 0 | 0 0 0 0 0
SEP-27 8700 C 0 0 0 0 0 | 0 0 0 693 +94 21 0 | 0 0 0 0 0
SEP-27 8800 C 0 0 0 0 0 | 0 0 0 651 +93 21 0 | 0 0 0 0 0
SEP-27 8900 C 0 0 0 0 0 | 0 0 0 610 +87 21 0 | 0 0 0 0 0
SEP-27 9000 C 0 0 0 0 0 | 0 0 0 570 +83 21 0 | 0 0 0 0 0
SEP-27 9100 C 0 0 0 0 0 | 0 0 0 534 +79 21 0 | 0 0 0 0 0
SEP-27 9200 C 0 0 0 0 0 | 0 0 0 501 +77 21 0 | 0 0 0 0 0
SEP-27 9300 C 0 0 0 0 0 | 0 0 0 469 +73 21 0 | 0 0 0 0 0
SEP-27 9400 C 0 0 0 0 0 | 0 0 0 438 +64 21 0 | 0 0 0 0 0
SEP-27 9500 C 0 0 0 0 0 | 0 0 0 409 +59 21 0 | 0 0 0 0 0
SEP-27 9600 C 0 0 0 0 0 | 0 0 0 387 +63 21 0 | 0 0 0 0 0
SEP-27 9700 C 0 0 0 0 0 | 0 0 0 363 +61 21 0 | 0 0 0 0 0
SEP-27 9800 C 0 0 0 0 0 | 0 0 0 336 +54 21 0 | 0 0 0 0 0
SEP-27 9900 C 0 0 0 0 0 | 0 0 0 315 +52 21 0 | 0 0 0 0 0
SEP-27 10000 C 0 0 0 0 0 | 0 0 0 294 +48 21 0 | 0 0 0 0 0
SEP-27 10100 C 0 0 0 0 0 | 0 0 0 275 +45 21 0 | 0 0 0 0 0
SEP-27 10200 C 0 0 0 0 0 | 0 0 0 258 +43 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
SEP-27 6700 P 0 0 0 0 0 | 0 0 0 181 -23 25 0 | 0 0 0 0 0
SEP-27 6800 P 0 0 0 0 0 | 0 0 0 195 -25 24 0 | 0 0 0 0 0
SEP-27 6900 P 0 0 0 0 0 | 0 0 0 211 -27 24 0 | 0 0 0 0 0
SEP-27 7000 P 0 0 0 0 0 | 0 0 0 228 -30 24 0 | 0 0 0 0 0
SEP-27 7100 P 0 0 0 0 0 | 0 0 0 247 -32 23 0 | 0 0 0 0 0
SEP-27 7200 P 0 0 0 0 0 | 0 0 0 268 -34 23 0 | 0 0 0 0 0
SEP-27 7300 P 0 0 0 0 0 | 0 0 0 290 -37 23 0 | 0 0 0 0 0
SEP-27 7400 P 0 0 0 0 0 | 0 0 0 314 -40 23 0 | 0 0 0 0 0
SEP-27 7500 P 0 0 0 0 0 | 0 0 0 340 -43 22 0 | 0 0 0 0 0
SEP-27 7600 P 0 0 0 0 0 | 0 0 0 368 -47 22 0 | 0 0 0 0 0
SEP-27 7700 P 0 0 0 0 0 | 0 0 0 399 -49 22 0 | 0 0 0 0 0
SEP-27 7800 P 0 0 0 0 0 | 0 0 0 429 -55 22 0 | 0 0 0 0 0
SEP-27 7900 P 0 0 0 0 0 | 0 0 0 465 -58 22 0 | 0 0 0 0 0
SEP-27 8000 P 0 0 0 0 0 | 0 0 0 506 -58 22 0 | 0 0 0 0 0
SEP-27 8100 P 0 0 0 0 0 | 0 0 0 544 -63 21 0 | 0 0 0 0 0
SEP-27 8200 P 0 0 0 0 0 | 0 0 0 585 -69 21 0 | 0 0 0 0 0
SEP-27 8300 P 0 0 0 0 0 | 0 0 0 630 -73 21 0 | 0 0 0 0 0
SEP-27 8400 P 0 0 0 0 0 | 0 0 0 679 -75 21 0 | 0 0 0 0 0
SEP-27 8500 P 0 0 0 0 0 | 0 0 0 727 -80 21 0 | 0 0 0 0 0
SEP-27 8600 P 0 0 0 0 0 | 0 0 0 779 -87 21 0 | 0 0 0 0 0
SEP-27 8700 P 0 0 0 0 0 | 0 0 0 833 -92 21 0 | 0 0 0 0 0
SEP-27 8800 P 0 0 0 0 0 | 0 0 0 886 -100 21 0 | 0 0 0 0 0
SEP-27 8900 P 0 0 0 0 0 | 0 0 0 944 -105 21 0 | 0 0 0 0 0
SEP-27 9000 P 0 0 0 0 0 | 0 0 0 1006 -108 21 0 | 0 0 0 0 0
SEP-27 9100 P 0 0 0 0 0 | 0 0 0 1069 -113 21 0 | 0 0 0 0 0
SEP-27 9200 P 0 0 0 0 0 | 0 0 0 1141 -111 21 0 | 0 0 0 0 0
SEP-27 9300 P 0 0 0 0 0 | 0 0 0 1209 -115 21 0 | 0 0 0 0 0
SEP-27 9400 P 0 0 0 0 0 | 0 0 0 1279 -118 21 0 | 0 0 0 0 0
SEP-27 9500 P 0 0 0 0 0 | 0 0 0 1351 -121 21 0 | 0 0 0 0 0
SEP-27 9600 P 0 0 0 0 0 | 0 0 0 1424 -125 21 0 | 0 0 0 0 0
SEP-27 9700 P 0 0 0 0 0 | 0 0 0 1499 -129 21 0 | 0 0 0 0 0
SEP-27 9800 P 0 0 0 0 0 | 0 0 0 1576 -132 21 0 | 0 0 0 0 0
SEP-27 9900 P 0 0 0 0 0 | 0 0 0 1655 -134 21 0 | 0 0 0 0 0
SEP-27 10000 P 0 0 0 0 0 | 0 0 0 1734 -138 21 0 | 0 0 0 0 0
SEP-27 10100 P 0 0 0 0 0 | 0 0 0 1815 -141 21 0 | 0 0 0 0 0
SEP-27 10200 P 0 0 0 0 0 | 0 0 0 1898 -143 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-27 3900 C 0 0 0 0 0 | 0 0 0 4752 +194 38 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4654 +194 37 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4557 +194 37 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4460 +193 36 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4363 +193 35 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4266 +192 35 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4170 +192 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4074 +192 34 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3978 +192 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3882 +192 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3786 +191 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3691 +190 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3501 +189 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3313 +188 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3127 +187 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2942 +184 28 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2760 +182 27 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2581 +180 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2405 +177 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2233 +174 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2066 +170 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1904 +165 24 0 | 1981 1939 0 26 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1748 +160 23 0 | 1833 1795 0 17 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1599 +155 23 0 | 1658 1658 0 1 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1457 +148 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1323 +141 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1198 +134 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1081 +125 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 973 +118 22 0 | 1465 1098 0 11 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 874 +110 22 0 | 1006 1002 0 9 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 783 +102 21 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 701 +95 21 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 626 +87 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 559 +81 21 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 499 +73 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 446 +67 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 398 +61 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 355 +54 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 317 +49 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 284 +45 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 254 +40 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 228 +37 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 205 +34 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 184 +30 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 165 +27 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 149 +25 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 135 +23 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 122 +21 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 110 +18 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 100 +17 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 91 +16 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 82 +13 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 75 +13 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 68 +11 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 62 +10 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 57 +9 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 52 +8 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 48 +8 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 44 +7 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 40 +6 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 37 +6 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 34 +5 25 0 | 35 35 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 36 -2 38 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 38 -2 37 0 | 36 35 0 14 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 41 -2 37 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 44 -3 36 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 47 -3 35 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 50 -4 35 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 54 -4 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 58 -4 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 62 -4 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 66 -4 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 70 -5 32 0 | 107 107 0 4 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 75 -6 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 85 -7 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 97 -8 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 111 -9 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 126 -12 28 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 144 -14 27 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 165 -16 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 189 -19 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 217 -22 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 250 -26 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 288 -31 24 0 | 405 403 0 13 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 332 -36 23 0 | 462 461 0 13 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 383 -41 23 0 | 523 471 0 40 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 441 -48 23 0 | 792 536 0 41 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 507 -55 22 0 | 608 608 0 650 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 582 -61 22 0 | 622 620 0 840 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 665 -69 22 0 | 0 0 0 600 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 757 -77 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 859 -84 22 0 | 882 877 0 100 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 967 -93 21 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1084 -102 21 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1210 -109 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1343 -116 21 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1483 -123 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1630 -129 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1782 -135 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1939 -142 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2101 -147 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2268 -151 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2438 -156 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2612 -159 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2789 -162 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2968 -166 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3149 -169 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3333 -171 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3519 -173 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3706 -175 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3894 -178 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4084 -179 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4275 -180 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4466 -183 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4659 -183 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4852 -185 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5046 -186 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5241 -187 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5436 -188 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5632 -188 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5828 -189 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6024 -190 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6221 -190 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6418 -191 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2315 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2530 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 3059 +184 28 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 2885 +181 27 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 2715 +179 27 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 2548 +176 26 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2386 +173 26 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2228 +169 25 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2074 +164 25 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1927 +160 24 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1785 +157 24 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1648 +149 23 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1520 +142 23 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1399 +136 23 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1286 +129 23 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1180 +123 22 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1082 +117 22 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 990 +109 22 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 906 +103 22 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 828 +96 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 756 +90 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 691 +83 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 632 +77 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 579 +72 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 530 +67 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 486 +62 22 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 445 +57 22 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 409 +53 22 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 376 +49 22 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 346 +45 23 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 319 +42 23 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 294 +38 23 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 0 206 -16 28 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 232 -18 27 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 262 -21 27 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 295 -24 26 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 332 -28 26 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 374 -32 25 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 421 -36 25 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 474 -40 24 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 532 -45 24 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 597 -51 23 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 668 -58 23 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 747 -64 23 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 833 -70 23 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 927 -77 22 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1028 -83 22 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1136 -91 22 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1252 -97 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1374 -104 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1503 -110 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1638 -117 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1779 -123 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1925 -128 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2077 -133 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2232 -139 22 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2392 -143 22 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2556 -147 22 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2723 -151 22 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2893 -155 23 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3066 -158 23 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3241 -161 23 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 4889 +198 36 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4796 +198 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4702 +197 35 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4609 +197 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4517 +197 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4424 +196 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4332 +195 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4240 +195 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4149 +195 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4058 +194 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3968 +194 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3877 +192 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3698 +191 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3522 +190 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3347 +188 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3175 +186 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3005 +183 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2839 +181 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2677 +178 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2518 +175 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2363 +170 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2214 +167 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2070 +163 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1931 +157 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1798 +151 23 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1672 +146 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1553 +140 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1440 +134 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1335 +128 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1236 +122 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1144 +115 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1059 +109 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 980 +103 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 908 +97 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 841 +91 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 779 +85 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 723 +80 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 671 +75 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 624 +71 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 581 +67 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 541 +62 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 504 +58 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 471 +54 23 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 440 +51 23 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 412 +48 23 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 386 +45 23 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 0 100 -6 36 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 107 -5 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 113 -7 35 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 120 -7 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 127 -8 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 135 -8 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 143 -8 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 151 -9 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 160 -9 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 169 -10 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 178 -11 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 188 -11 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 209 -13 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 232 -14 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 258 -16 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 286 -17 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 316 -20 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 350 -23 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 387 -26 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 429 -29 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 474 -33 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 525 -37 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 580 -42 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 642 -46 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 709 -52 23 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 783 -58 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 864 -63 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 951 -70 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1046 -75 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1147 -82 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1255 -88 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1370 -95 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1491 -101 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1619 -106 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1752 -112 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1890 -118 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2034 -123 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2182 -129 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2335 -133 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2491 -138 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2652 -141 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2815 -146 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2982 -149 23 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3151 -153 23 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3323 -156 23 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3497 -159 23 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 4422 +200 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4334 +200 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4246 +199 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4159 +199 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4072 +198 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3899 +197 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3728 +195 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3559 +193 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3393 +191 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3229 +189 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3068 +186 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2911 +183 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2757 +180 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2608 +177 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2463 +173 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2323 +169 24 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2188 +164 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2059 +159 23 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1936 +154 23 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1819 +149 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1708 +143 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1603 +137 22 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1505 +131 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1414 +126 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1328 +120 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1248 +114 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1174 +109 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1105 +104 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1041 +98 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 982 +94 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 927 +89 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 876 +84 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 829 +80 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 786 +77 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 745 +72 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 707 +68 23 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 672 +65 23 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 640 +62 23 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 609 +58 23 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 0 268 -11 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 280 -11 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 292 -12 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 305 -12 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 318 -13 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 345 -14 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 374 -16 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 405 -18 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 439 -20 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 475 -22 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 514 -25 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 557 -28 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 603 -31 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 654 -34 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 709 -38 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 769 -42 24 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 834 -47 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 905 -52 23 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 981 -58 23 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1064 -63 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1154 -68 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1249 -74 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1351 -80 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1460 -85 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1574 -91 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1694 -97 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1820 -102 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1951 -107 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2087 -113 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2228 -117 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2373 -122 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2522 -127 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2675 -131 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2831 -135 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2991 -139 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3153 -143 23 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3318 -146 23 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3486 -149 23 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3655 -153 23 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 3599 +198 28 0 | 0 0 0 0 0
DEC-30 6000 C 0 0 0 0 0 | 0 0 0 3439 +196 27 0 | 0 0 0 0 0
DEC-30 6200 C 0 0 0 0 0 | 0 0 0 3282 +193 27 0 | 0 0 0 0 0
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 3128 +191 26 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2977 +187 26 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2830 +183 25 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2688 +180 25 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2550 +176 24 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2418 +172 24 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2291 +167 23 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2169 +162 23 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2054 +157 23 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1944 +152 23 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1841 +147 22 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1743 +141 22 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1652 +136 22 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1566 +130 22 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1486 +125 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1411 +120 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1341 +114 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1276 +109 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1216 +105 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1159 +100 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1107 +96 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1058 +92 22 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1012 +88 22 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 969 +84 22 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 930 +81 23 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 892 +77 23 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 857 +74 23 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 825 +71 23 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 0 580 -22 28 0 | 0 0 0 0 0
DEC-30 6000 P 0 0 0 0 0 | 0 0 0 620 -24 27 0 | 0 0 0 0 0
DEC-30 6200 P 0 0 0 0 0 | 0 0 0 663 -26 27 0 | 0 0 0 0 0
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 709 -29 26 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 758 -32 26 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 812 -35 25 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 869 -39 25 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 932 -43 24 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 999 -47 24 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1072 -52 23 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1151 -56 23 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1235 -62 23 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1325 -68 23 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1422 -73 22 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1524 -78 22 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1633 -83 22 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1747 -89 22 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1867 -94 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1992 -100 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2123 -104 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2258 -109 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2397 -114 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2541 -118 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2688 -123 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2839 -127 22 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2993 -131 22 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3151 -134 22 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3311 -138 23 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3473 -142 23 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3639 -145 23 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3806 -148 23 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 3800 +205 28 0 | 0 0 0 0 0
DEC-31 6000 C 0 0 0 0 0 | 0 0 0 3642 +202 27 0 | 0 0 0 0 0
DEC-31 6200 C 0 0 0 0 0 | 0 0 0 3487 +200 27 0 | 0 0 0 0 0
DEC-31 6400 C 0 0 0 0 0 | 0 0 0 3334 +197 26 0 | 0 0 0 0 0
DEC-31 6600 C 0 0 0 0 0 | 0 0 0 3186 +194 26 0 | 0 0 0 0 0
DEC-31 6800 C 0 0 0 0 0 | 0 0 0 3041 +191 25 0 | 0 0 0 0 0
DEC-31 7000 C 0 0 0 0 0 | 0 0 0 2900 +187 25 0 | 0 0 0 0 0
DEC-31 7200 C 0 0 0 0 0 | 0 0 0 2764 +183 24 0 | 0 0 0 0 0
DEC-31 7400 C 0 0 0 0 0 | 0 0 0 2633 +179 24 0 | 0 0 0 0 0
DEC-31 7600 C 0 0 0 0 0 | 0 0 0 2507 +175 23 0 | 0 0 0 0 0
DEC-31 7800 C 0 0 0 0 0 | 0 0 0 2386 +169 23 0 | 0 0 0 0 0
DEC-31 8000 C 0 0 0 0 0 | 0 0 0 2272 +165 23 0 | 0 0 0 0 0
DEC-31 8200 C 0 0 0 0 0 | 0 0 0 2163 +160 23 0 | 0 0 0 0 0
DEC-31 8400 C 0 0 0 0 0 | 0 0 0 2060 +155 22 0 | 0 0 0 0 0
DEC-31 8600 C 0 0 0 0 0 | 0 0 0 1963 +150 22 0 | 0 0 0 0 0
DEC-31 8800 C 0 0 0 0 0 | 0 0 0 1872 +145 22 0 | 0 0 0 0 0
DEC-31 9000 C 0 0 0 0 0 | 0 0 0 1786 +139 22 0 | 0 0 0 0 0
DEC-31 9200 C 0 0 0 0 0 | 0 0 0 1706 +134 22 0 | 0 0 0 0 0
DEC-31 9400 C 0 0 0 0 0 | 0 0 0 1630 +128 22 0 | 0 0 0 0 0
DEC-31 9600 C 0 0 0 0 0 | 0 0 0 1560 +124 22 0 | 0 0 0 0 0
DEC-31 9800 C 0 0 0 0 0 | 0 0 0 1495 +120 22 0 | 0 0 0 0 0
DEC-31 10000 C 0 0 0 0 0 | 0 0 0 1433 +114 22 0 | 0 0 0 0 0
DEC-31 10200 C 0 0 0 0 0 | 0 0 0 1376 +110 22 0 | 0 0 0 0 0
DEC-31 10400 C 0 0 0 0 0 | 0 0 0 1323 +107 22 0 | 0 0 0 0 0
DEC-31 10600 C 0 0 0 0 0 | 0 0 0 1273 +102 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
DEC-31 5800 P 0 0 0 0 0 | 0 0 0 709 -22 28 0 | 0 0 0 0 0
DEC-31 6000 P 0 0 0 0 0 | 0 0 0 751 -24 27 0 | 0 0 0 0 0
DEC-31 6200 P 0 0 0 0 0 | 0 0 0 796 -26 27 0 | 0 0 0 0 0
DEC-31 6400 P 0 0 0 0 0 | 0 0 0 844 -29 26 0 | 0 0 0 0 0
DEC-31 6600 P 0 0 0 0 0 | 0 0 0 895 -32 26 0 | 0 0 0 0 0
DEC-31 6800 P 0 0 0 0 0 | 0 0 0 950 -35 25 0 | 0 0 0 0 0
DEC-31 7000 P 0 0 0 0 0 | 0 0 0 1010 -38 25 0 | 0 0 0 0 0
DEC-31 7200 P 0 0 0 0 0 | 0 0 0 1074 -42 24 0 | 0 0 0 0 0
DEC-31 7400 P 0 0 0 0 0 | 0 0 0 1142 -47 24 0 | 0 0 0 0 0
DEC-31 7600 P 0 0 0 0 0 | 0 0 0 1216 -52 23 0 | 0 0 0 0 0
DEC-31 7800 P 0 0 0 0 0 | 0 0 0 1296 -56 23 0 | 0 0 0 0 0
DEC-31 8000 P 0 0 0 0 0 | 0 0 0 1381 -61 23 0 | 0 0 0 0 0
DEC-31 8200 P 0 0 0 0 0 | 0 0 0 1472 -66 23 0 | 0 0 0 0 0
DEC-31 8400 P 0 0 0 0 0 | 0 0 0 1569 -72 22 0 | 0 0 0 0 0
DEC-31 8600 P 0 0 0 0 0 | 0 0 0 1672 -77 22 0 | 0 0 0 0 0
DEC-31 8800 P 0 0 0 0 0 | 0 0 0 1781 -82 22 0 | 0 0 0 0 0
DEC-31 9000 P 0 0 0 0 0 | 0 0 0 1895 -87 22 0 | 0 0 0 0 0
DEC-31 9200 P 0 0 0 0 0 | 0 0 0 2015 -92 22 0 | 0 0 0 0 0
DEC-31 9400 P 0 0 0 0 0 | 0 0 0 2140 -97 22 0 | 0 0 0 0 0
DEC-31 9600 P 0 0 0 0 0 | 0 0 0 2270 -102 22 0 | 0 0 0 0 0
DEC-31 9800 P 0 0 0 0 0 | 0 0 0 2404 -107 22 0 | 0 0 0 0 0
DEC-31 10000 P 0 0 0 0 0 | 0 0 0 2543 -111 22 0 | 0 0 0 0 0
DEC-31 10200 P 0 0 0 0 0 | 0 0 0 2686 -115 22 0 | 0 0 0 0 0
DEC-31 10400 P 0 0 0 0 0 | 0 0 0 2832 -120 22 0 | 0 0 0 0 0
DEC-31 10600 P 0 0 0 0 0 | 0 0 0 2982 -124 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
MARKET PUT/CALL RATIO 1.02
MARKET TOTAL 15249 375761 +3581
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED