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 DEC-26 5600 6002 7 35 12 12 6060 +3
C DEC-26 9000 4665 17 22 18 16 7316 -7
C DEC-26 8500 3425 46 20 69 43 6175 -29
P OCT-26 7400 2971 23 27 26 10 2435 +17
C DEC-26 8200 2368 91 19 105 86 3683 -64
C OCT-26 8000 1968 11 22 43 11 4151 -52
C NOV-26 8000 1710 86 20 177 80 2031 -82
P OCT-26 7800 1627 161 22 172 54 3703 +117
P NOV-26 7500 1527 135 22 138 91 2125 +71
C JAN-27 8300 1523 110 19 113 109 1524 -70
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 OCT 2026, WEDNESDAY 22 OCT 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 5900 C 0 0 0 0 0 | 0 0 0 1789 -250 0 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 1689 -250 0 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 1589 -250 0 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 1489 -250 0 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 1389 -250 0 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 1289 -250 0 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 1189 -250 0 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 1089 -250 0 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 990 -250 40 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 890 -250 36 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 791 -249 36 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 692 -248 34 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 594 -247 32 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 502 -239 34 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 0 0 0 404 -239 29 0 | 0 0 0 0 0
OCT-26 7400 C 0 0 0 0 0 | 0 0 0 313 -233 27 0 | 469 469 0 1 0
OCT-26 7500 C 0 0 0 0 0 | 0 0 0 228 -221 25 0 | 0 0 0 0 0
OCT-26 7600 C 0 0 0 0 0 | 164 164 164 153 -202 24 5 | 362 164 5 4 +3
OCT-26 7700 C 0 0 0 0 0 | 128 128 87 92 -173 22 48 | 402 87 48 38 +35
OCT-26 7800 C 0 0 0 0 0 | 95 96 48 50 -133 22 1026 | 419 48 1026 934 +922
OCT-26 7900 C 0 0 0 0 0 | 84 84 23 23 -91 21 417 | 364 23 417 362 +305
OCT-26 8000 C 0 0 0 0 0 | 43 43 11 11 -52 22 1968 | 430 11 1968 4151 +629
OCT-26 8100 C 0 0 0 0 0 | 11 11 6 5 -25 22 272 | 316 6 272 3254 +64
OCT-26 8200 C 0 0 0 0 0 | 8 8 3 3 -10 24 1248 | 450 3 1248 22714 -94
OCT-26 8300 C 0 0 0 0 0 | 3 3 2 2 -4 26 45 | 396 2 45 5640 +5
OCT-26 8400 C 0 0 0 0 0 | 2 2 2 2 -1 30 70 | 382 2 70 1904 -45
OCT-26 8500 C 0 0 0 0 0 | 2 2 1 1 -1 30 76 | 337 1 76 5127 -7
OCT-26 8600 C 0 0 0 0 0 | 1 1 1 1 0 33 1 | 311 1 1 1791 -1
OCT-26 8700 C 0 0 0 0 0 | 1 1 1 1 0 36 2 | 194 1 2 2069 +2
OCT-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 277 1 0 1791 0
OCT-26 8900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 237 2 0 177 0
OCT-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 213 2 0 1726 0
OCT-26 9100 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 177 3 0 537 0
OCT-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 154 1 0 120 0
OCT-26 9300 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 132 1 0 132 0
OCT-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 114 2 0 121 0
OCT-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 99 1 0 5200 0
OCT-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 20 2 0 1244 0
OCT-26 9700 C 1 1 1 1 1 | 0 0 0 1 0 63 0 | 20 1 1 180 0
OCT-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 14 4 0 27 0
OCT-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 27 1 0 28 0
OCT-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 15 1 0 104 0
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 36 1 0 71 0
OCT-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 11 1 0 14 0
OCT-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 11 2 0 2 0
OCT-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 12 3 0 52 0
OCT-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 28 1 0 52 0
TOTAL CALL 1 | TOTAL CALL 5178 | TOTAL CALL 5179 59567 +1818
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 | 1 1 1 1 0 73 16 | 32 1 16 17 0
OCT-26 6000 P 0 0 0 0 0 | 1 1 1 2 +1 75 13 | 35 1 13 16 +7
OCT-26 6100 P 0 0 0 0 0 | 1 1 1 2 +1 70 18 | 5 1 18 20 +18
OCT-26 6200 P 0 0 0 0 0 | 1 2 1 2 +1 66 13 | 10 1 13 17 +9
OCT-26 6300 P 0 0 0 0 0 | 1 1 1 2 +1 61 33 | 11 1 33 52 +33
OCT-26 6400 P 0 0 0 0 0 | 2 2 2 2 +1 57 2 | 10 1 2 42 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 2 +1 53 0 | 13 1 0 197 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 3 +2 51 0 | 14 1 0 212 0
OCT-26 6700 P 0 0 0 0 0 | 2 2 2 3 +2 47 1 | 88 2 1 73 0
OCT-26 6800 P 0 0 0 0 0 | 2 2 2 4 +3 44 1 | 14 2 1 235 0
OCT-26 6900 P 0 0 0 0 0 | 4 4 4 4 +3 40 4 | 41 2 4 209 0
OCT-26 7000 P 0 0 0 0 0 | 5 6 5 5 +4 37 633 | 24 2 633 701 +559
OCT-26 7100 P 0 0 0 0 0 | 5 8 5 7 +6 34 333 | 20 3 333 351 +156
OCT-26 7200 P 0 0 0 0 0 | 6 11 6 10 +8 31 535 | 101 3 535 513 +295
OCT-26 7300 P 0 0 0 0 0 | 6 17 6 15 +12 29 283 | 107 3 283 515 +22
OCT-26 7400 P 0 0 0 0 0 | 10 26 10 23 +17 27 2971 | 150 3 2971 2435 +772
OCT-26 7500 P 0 0 0 0 0 | 12 44 12 40 +31 26 587 | 177 5 587 1694 +36
OCT-26 7600 P 17 17 17 17 1 | 18 71 18 63 +48 23 966 | 208 6 967 932 -64
OCT-26 7700 P 27 27 27 27 1 | 40 113 40 103 +77 22 1518 | 231 9 1519 1331 +419
OCT-26 7800 P 0 0 0 0 0 | 54 172 54 161 +117 22 1627 | 172 13 1627 3703 -1019
OCT-26 7900 P 0 0 0 0 0 | 114 246 114 233 +158 21 305 | 300 22 305 1314 -165
OCT-26 8000 P 0 0 0 0 0 | 155 335 155 322 +198 22 276 | 396 35 276 5226 -269
OCT-26 8100 P 0 0 0 0 0 | 232 430 232 417 +226 23 10 | 430 57 10 1726 -6
OCT-26 8200 P 0 0 0 0 0 | 316 525 316 515 +240 25 453 | 525 91 453 4097 -102
OCT-26 8300 P 0 0 0 0 0 | 405 614 405 614 +243 28 17 | 614 129 17 186 -6
OCT-26 8400 P 0 0 0 0 0 | 0 0 0 713 +250 30 0 | 428 160 0 160 0
OCT-26 8500 P 0 0 0 0 0 | 686 686 686 813 +251 33 1 | 686 208 1 3252 -1
OCT-26 8600 P 0 0 0 0 0 | 0 0 0 908 +246 0 0 | 527 301 0 487 0
OCT-26 8700 P 0 0 0 0 0 | 0 0 0 1012 +251 36 0 | 400 353 0 382 0
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 1112 +251 39 0 | 663 663 0 2 0
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 1212 +251 42 0 | 0 0 0 0 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 1311 +250 0 0 | 0 0 0 0 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 1411 +250 0 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 1511 +250 0 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 1611 +250 0 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 1711 +250 0 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 1811 +250 0 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 1911 +250 0 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 2011 +250 0 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 2111 +250 0 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 2211 +250 0 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 2311 +250 0 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 2411 +250 0 0 | 0 0 0 0 0
OCT-26 10200 P 0 0 0 0 0 | 0 0 0 2511 +250 0 0 | 0 0 0 0 0
OCT-26 10300 P 0 0 0 0 0 | 0 0 0 2611 +250 0 0 | 0 0 0 0 0
OCT-26 10400 P 0 0 0 0 0 | 0 0 0 2711 +250 0 0 | 0 0 0 0 0
OCT-26 10500 P 0 0 0 0 0 | 0 0 0 2811 +250 0 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 10616 | TOTAL PUT 10618 30097 +694
| MONTH PUT/CALL RATIO 2.05
| MONTH TOTAL 15797 89664 +2512
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 6300 C 0 0 0 0 0 | 0 0 0 1403 -244 37 0 | 0 0 0 0 0
NOV-26 6400 C 0 0 0 0 0 | 0 0 0 1305 -243 36 0 | 0 0 0 0 0
NOV-26 6500 C 0 0 0 0 0 | 0 0 0 1208 -241 34 0 | 0 0 0 0 0
NOV-26 6600 C 0 0 0 0 0 | 0 0 0 1112 -239 33 0 | 0 0 0 0 0
NOV-26 6700 C 0 0 0 0 0 | 0 0 0 1016 -237 32 0 | 0 0 0 0 0
NOV-26 6800 C 0 0 0 0 0 | 0 0 0 922 -233 31 0 | 0 0 0 0 0
NOV-26 6900 C 0 0 0 0 0 | 0 0 0 828 -231 29 0 | 0 0 0 0 0
NOV-26 7000 C 0 0 0 0 0 | 0 0 0 737 -226 28 0 | 0 0 0 0 0
NOV-26 7100 C 0 0 0 0 0 | 0 0 0 648 -220 27 0 | 0 0 0 0 0
NOV-26 7200 C 0 0 0 0 0 | 0 0 0 562 -212 26 0 | 0 0 0 0 0
NOV-26 7300 C 0 0 0 0 0 | 0 0 0 479 -204 25 0 | 0 0 0 0 0
NOV-26 7400 C 0 0 0 0 0 | 0 0 0 401 -194 24 0 | 0 0 0 0 0
NOV-26 7500 C 0 0 0 0 0 | 345 345 345 329 -179 23 6 | 345 345 6 6 +6
NOV-26 7600 C 0 0 0 0 0 | 283 283 265 261 -165 22 12 | 283 265 12 12 +12
NOV-26 7700 C 0 0 0 0 0 | 199 210 199 207 -145 22 156 | 210 199 156 155 +155
NOV-26 7800 C 0 0 0 0 0 | 181 181 156 157 -124 21 37 | 181 156 37 33 +33
NOV-26 7900 C 0 0 0 0 0 | 138 138 113 117 -104 21 73 | 326 113 73 96 +66
NOV-26 8000 C 172 177 172 177 4 | 119 119 80 86 -82 20 1706 | 346 80 1710 2031 +1507
NOV-26 8100 C 0 0 0 0 0 | 91 91 58 62 -63 20 341 | 285 58 341 1108 +227
NOV-26 8200 C 0 0 0 0 0 | 58 58 42 45 -46 20 512 | 330 42 512 1423 +362
NOV-26 8300 C 0 0 0 0 0 | 46 46 31 32 -34 21 380 | 404 31 380 685 +28
NOV-26 8400 C 0 0 0 0 0 | 24 24 22 24 -23 21 9 | 388 22 9 431 0
NOV-26 8500 C 32 32 32 32 10 | 22 22 17 18 -15 21 45 | 391 17 55 801 +4
NOV-26 8600 C 20 20 20 20 1 | 20 20 13 14 -11 22 24 | 293 13 25 223 +14
NOV-26 8700 C 0 0 0 0 0 | 14 14 10 11 -7 23 63 | 253 10 63 485 +2
NOV-26 8800 C 12 12 12 12 1 | 9 9 8 9 -4 24 37 | 217 8 38 421 -25
NOV-26 8900 C 0 0 0 0 0 | 7 7 7 7 -3 24 2 | 187 7 2 698 -2
NOV-26 9000 C 0 0 0 0 0 | 6 6 6 6 -1 25 3 | 160 6 3 1857 0
NOV-26 9100 C 0 0 0 0 0 | 5 5 5 5 -1 26 2 | 120 5 2 704 -2
NOV-26 9200 C 0 0 0 0 0 | 4 4 4 4 0 26 1 | 152 4 1 479 -1
NOV-26 9300 C 0 0 0 0 0 | 0 0 0 3 0 26 0 | 110 4 0 126 0
NOV-26 9400 C 0 0 0 0 0 | 0 0 0 3 0 28 0 | 89 4 0 12 0
NOV-26 9500 C 0 0 0 0 0 | 0 0 0 2 0 28 0 | 70 4 0 521 0
NOV-26 9600 C 0 0 0 0 0 | 0 0 0 2 0 29 0 | 59 5 0 21 0
NOV-26 9700 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 51 3 0 110 0
NOV-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 44 2 0 13 0
NOV-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 8 2 0 16 0
NOV-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 36 3 0 59 0
NOV-26 10100 C 0 0 0 0 0 | 1 1 1 1 0 32 10 | 4 1 10 0 -10
NOV-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 26 1 0 10 0
NOV-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 1 0 10 0
NOV-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 14 1 0 6 0
NOV-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 28 1 0 8 0
TOTAL CALL 16 | TOTAL CALL 3419 | TOTAL CALL 3435 12560 +2376
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 6300 P 0 0 0 0 0 | 9 11 9 10 +6 34 53 | 11 5 53 52 +47
NOV-26 6400 P 0 0 0 0 0 | 14 15 14 12 +7 33 2 | 15 5 2 13 +1
NOV-26 6500 P 0 0 0 0 0 | 14 17 14 15 +9 32 23 | 17 8 23 222 +19
NOV-26 6600 P 0 0 0 0 0 | 15 20 15 18 +10 31 26 | 28 8 26 76 +3
NOV-26 6700 P 0 0 0 0 0 | 16 22 16 23 +13 30 12 | 35 10 12 330 0
NOV-26 6800 P 0 0 0 0 0 | 15 26 15 29 +16 29 6 | 40 10 6 428 0
NOV-26 6900 P 0 0 0 0 0 | 31 31 31 35 +19 28 451 | 31 12 451 496 +331
NOV-26 7000 P 0 0 0 0 0 | 25 46 25 43 +23 27 162 | 46 13 162 248 -71
NOV-26 7100 P 0 0 0 0 0 | 39 57 39 54 +29 26 1282 | 57 14 1282 1006 +938
NOV-26 7200 P 0 0 0 0 0 | 59 70 59 68 +37 25 799 | 70 17 799 1112 +260
NOV-26 7300 P 0 0 0 0 0 | 71 83 71 85 +46 24 11 | 83 20 11 1701 0
NOV-26 7400 P 0 0 0 0 0 | 83 111 83 108 +58 23 636 | 111 25 636 360 +78
NOV-26 7500 P 0 0 0 0 0 | 91 138 91 135 +71 22 1527 | 138 33 1527 2125 +393
NOV-26 7600 P 77 77 77 77 10 | 117 176 117 170 +87 22 1506 | 176 43 1516 929 +53
NOV-26 7700 P 100 100 100 100 10 | 153 218 153 213 +106 21 1107 | 218 62 1117 1480 +276
NOV-26 7800 P 0 0 0 0 0 | 194 266 194 264 +126 20 1078 | 266 69 1078 1221 -614
NOV-26 7900 P 171 171 171 171 10 | 0 0 0 324 +147 20 50 | 199 106 60 181 0
NOV-26 8000 P 0 0 0 0 0 | 0 0 0 393 +168 20 241 | 242 118 241 2408 -1
NOV-26 8100 P 0 0 0 0 0 | 0 0 0 470 +187 20 0 | 298 164 0 1679 0
NOV-26 8200 P 0 0 0 0 0 | 0 0 0 552 +205 19 0 | 347 196 0 511 0
NOV-26 8300 P 0 0 0 0 0 | 0 0 0 640 +217 20 0 | 325 239 0 412 0
NOV-26 8400 P 0 0 0 0 0 | 0 0 0 731 +224 19 0 | 357 288 0 782 0
NOV-26 8500 P 0 0 0 0 0 | 0 0 0 825 +234 20 0 | 392 312 0 66 0
NOV-26 8600 P 0 0 0 0 0 | 0 0 0 921 +239 20 0 | 398 396 0 16 0
NOV-26 8700 P 0 0 0 0 0 | 0 0 0 1018 +243 20 0 | 455 455 0 3 0
NOV-26 8800 P 0 0 0 0 0 | 0 0 0 1115 +244 19 0 | 0 0 0 0 0
NOV-26 8900 P 0 0 0 0 0 | 0 0 0 1214 +247 18 0 | 0 0 0 0 0
NOV-26 9000 P 0 0 0 0 0 | 0 0 0 1312 +247 0 0 | 0 0 0 0 0
NOV-26 9100 P 0 0 0 0 0 | 0 0 0 1411 +248 0 0 | 930 912 0 1 0
NOV-26 9200 P 0 0 0 0 0 | 0 0 0 1511 +249 0 0 | 0 0 0 0 0
NOV-26 9300 P 0 0 0 0 0 | 0 0 0 1610 +249 0 0 | 0 0 0 0 0
NOV-26 9400 P 0 0 0 0 0 | 0 0 0 1709 +249 0 0 | 0 0 0 0 0
NOV-26 9500 P 0 0 0 0 0 | 0 0 0 1809 +250 0 0 | 0 0 0 0 0
NOV-26 9600 P 0 0 0 0 0 | 0 0 0 1909 +250 0 0 | 0 0 0 0 0
NOV-26 9700 P 0 0 0 0 0 | 0 0 0 2008 +249 0 0 | 0 0 0 0 0
NOV-26 9800 P 0 0 0 0 0 | 0 0 0 2108 +250 0 0 | 0 0 0 0 0
NOV-26 9900 P 0 0 0 0 0 | 0 0 0 2208 +250 0 0 | 0 0 0 0 0
NOV-26 10000 P 0 0 0 0 0 | 0 0 0 2308 +250 0 0 | 0 0 0 0 0
NOV-26 10100 P 0 0 0 0 0 | 0 0 0 2408 +250 0 0 | 0 0 0 0 0
NOV-26 10200 P 0 0 0 0 0 | 0 0 0 2508 +250 0 0 | 0 0 0 0 0
NOV-26 10300 P 0 0 0 0 0 | 0 0 0 2608 +250 0 0 | 0 0 0 0 0
NOV-26 10400 P 0 0 0 0 0 | 0 0 0 2707 +249 0 0 | 0 0 0 0 0
NOV-26 10500 P 0 0 0 0 0 | 0 0 0 2807 +249 0 0 | 0 0 0 0 0
TOTAL PUT 30 | TOTAL PUT 8972 | TOTAL PUT 9002 17858 +1713
| MONTH PUT/CALL RATIO 2.62
| MONTH TOTAL 12437 30418 +4089
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 3790 -249 55 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3690 -249 53 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3590 -249 51 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3490 -249 50 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3390 -249 48 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3290 -249 46 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3191 -248 48 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3091 -249 46 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2991 -249 44 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2891 -249 42 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2792 -248 42 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2692 -248 41 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2493 -248 39 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2294 -248 36 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2097 -246 35 0 | 2410 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1900 -244 34 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 1802 -244 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1704 -243 32 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 1607 -241 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1510 -240 30 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 1414 -238 30 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1319 -236 29 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1224 -234 28 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1131 -230 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1038 -228 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 948 -223 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 859 -218 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 772 -213 24 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 688 -206 24 0 | 0 0 0 134 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 611 -194 23 0 | 1348 596 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 536 -183 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 457 -174 22 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 392 -163 21 0 | 539 512 0 14 0
DEC-26 7600 C 0 0 0 0 0 | 326 327 325 328 -152 21 31 | 1004 325 31 31 +29
DEC-26 7700 C 0 0 0 0 0 | 280 281 272 273 -135 20 572 | 441 272 572 1038 +548
DEC-26 7800 C 0 0 0 0 0 | 264 264 235 225 -121 20 47 | 858 235 47 747 +47
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 182 -106 20 0 | 519 299 0 188 0
DEC-26 8000 C 0 0 0 0 0 | 156 156 141 146 -91 20 52 | 697 141 52 1381 -50
DEC-26 8100 C 0 0 0 0 0 | 172 172 130 116 -76 20 18 | 758 130 18 26 +16
DEC-26 8200 C 0 0 0 0 0 | 105 105 86 91 -64 19 2368 | 737 86 2368 3683 +777
DEC-26 8300 C 0 0 0 0 0 | 90 90 68 70 -53 19 355 | 545 68 355 1246 +173
DEC-26 8400 C 0 0 0 0 0 | 87 87 53 57 -41 20 115 | 1795 53 115 3519 +36
DEC-26 8500 C 0 0 0 0 0 | 69 69 43 46 -29 20 3425 | 454 43 3425 6175 +3002
DEC-26 8600 C 0 0 0 0 0 | 51 52 35 37 -23 20 119 | 557 35 119 2908 +94
DEC-26 8700 C 45 45 45 45 40 | 40 40 27 30 -18 20 35 | 595 27 75 3341 +45
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 25 -12 21 0 | 801 36 0 1207 0
DEC-26 8900 C 0 0 0 0 0 | 26 26 19 21 -9 21 360 | 884 19 360 583 -242
DEC-26 9000 C 0 0 0 0 0 | 17 18 16 17 -7 22 4665 | 1190 16 4665 7316 +1382
DEC-26 9100 C 0 0 0 0 0 | 17 17 13 15 -4 22 779 | 549 13 779 665 -381
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 12 -3 22 0 | 831 29 0 4818 0
DEC-26 9300 C 0 0 0 0 0 | 11 11 11 11 -1 23 47 | 871 11 47 2787 -47
DEC-26 9400 C 0 0 0 0 0 | 8 10 8 9 -1 23 76 | 1020 8 76 2092 -9
DEC-26 9500 C 0 0 0 0 0 | 7 8 7 8 0 24 27 | 864 7 27 1633 0
DEC-26 9600 C 0 0 0 0 0 | 6 6 6 7 0 24 16 | 293 6 16 2108 +16
DEC-26 9700 C 0 0 0 0 0 | 5 7 5 6 0 25 41 | 202 5 41 55 +12
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 5 0 25 0 | 545 5 0 103 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 700 4 0 95 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 616 4 0 5326 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 279 4 0 299 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 109 3 0 33 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 111 3 0 20 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 173 3 0 1108 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 174 13 0 1435 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 393 163 0 5 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 306 154 0 645 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 20 16 0 8 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 267 6 0 20 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 130 1 0 534 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 262 1 0 21 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 17 1 0 14 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 36 1 0 13 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 113 1 0 24 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 12 1 0 424 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 59 1 0 24 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 57 1 0 701 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 49 9 0 22 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 18 4 0 26 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 16 2 0 2 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 103 1 0 755 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 56 1 0 11 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 97 1 0 19 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 111 2 0 40 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 21 1 0 23 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 7 5 0 12 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 85 2 0 18 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 146 1 0 24 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 10 3 0 10 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 64 1 0 7 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 1 0 4 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 10 1 0 6 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 50 2 0 36 0
TOTAL CALL 40 | TOTAL CALL 13148 | TOTAL CALL 13188 59563 +5448
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 55 0 | 30 7 0 55 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 33 8 0 28 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 21 8 0 20 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 17 9 0 35 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 19 7 0 7 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 19 6 0 19 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 39 5 0 9 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 28 1 0 50 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 49 3 0 44 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 45 5 0 34 0
DEC-26 4900 P 0 0 0 0 0 | 5 5 5 2 +1 40 40 | 53 5 40 52 +40
DEC-26 5000 P 0 0 0 0 0 | 5 7 5 2 +1 39 17 | 57 5 17 52 +13
DEC-26 5200 P 0 0 0 0 0 | 8 8 8 3 +1 37 6 | 67 3 6 52 -6
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 5 +2 36 0 | 82 6 0 121 0
DEC-26 5600 P 0 0 0 0 0 | 12 12 12 7 +3 35 6002 | 155 10 6002 6060 +5998
DEC-26 5800 P 0 0 0 0 0 | 13 15 13 10 +5 33 31 | 21 12 31 573 +1
DEC-26 5900 P 0 0 0 0 0 | 15 16 15 12 +5 32 20 | 22 10 20 40 -20
DEC-26 6000 P 0 0 0 0 0 | 15 17 15 14 +6 31 22 | 560 9 22 4980 -4
DEC-26 6100 P 0 0 0 0 0 | 17 18 17 17 +8 31 21 | 23 10 21 23 -19
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 20 +9 30 0 | 115 10 0 19 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 24 +11 29 0 | 75 11 0 67 0
DEC-26 6400 P 0 0 0 0 0 | 27 27 27 30 +14 29 1 | 260 17 1 1405 -3
DEC-26 6500 P 0 0 0 0 0 | 31 35 31 35 +16 28 2 | 180 15 2 20 +2
DEC-26 6600 P 0 0 0 0 0 | 28 40 28 41 +18 27 161 | 216 15 161 1449 -26
DEC-26 6700 P 0 0 0 0 0 | 49 49 48 48 +21 26 22 | 234 19 22 3445 +20
DEC-26 6800 P 0 0 0 0 0 | 56 56 56 58 +26 26 20 | 234 21 20 953 0
DEC-26 6900 P 0 0 0 0 0 | 51 51 51 68 +30 25 7 | 267 24 7 2365 -7
DEC-26 7000 P 0 0 0 0 0 | 76 85 76 81 +36 24 184 | 777 28 184 2979 -161
DEC-26 7100 P 0 0 0 0 0 | 77 101 77 97 +43 23 155 | 361 30 155 1792 -90
DEC-26 7200 P 59 59 59 59 1 | 92 121 92 116 +52 23 157 | 405 38 158 2065 -67
DEC-26 7300 P 72 72 72 72 20 | 116 144 116 139 +59 22 129 | 360 46 149 2149 -68
DEC-26 7400 P 87 87 87 87 2 | 141 170 141 167 +72 22 256 | 474 54 258 3291 -232
DEC-26 7500 P 108 108 108 108 27 | 185 206 185 200 +85 21 1416 | 530 65 1443 4662 -447
DEC-26 7600 P 132 132 132 132 30 | 206 249 202 239 +97 21 1263 | 566 79 1293 3026 +836
DEC-26 7700 P 0 0 0 0 0 | 272 278 272 284 +113 20 73 | 663 94 73 2953 +33
DEC-26 7800 P 0 0 0 0 0 | 319 324 310 334 +128 20 9 | 607 114 9 1818 -9
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 392 +143 20 0 | 786 134 0 1546 0
DEC-26 8000 P 0 0 0 0 0 | 440 445 440 452 +155 19 3 | 851 159 3 7784 -1
DEC-26 8100 P 0 0 0 0 0 | 470 470 470 524 +170 19 1 | 927 179 1 1315 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 602 +186 19 0 | 579 262 0 3037 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 682 +194 19 0 | 1081 331 0 590 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 768 +212 20 0 | 1070 325 0 2239 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 856 +218 20 0 | 809 426 0 1824 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 947 +226 20 0 | 1020 390 0 1076 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 1040 +231 20 0 | 614 525 0 2019 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1135 +236 21 0 | 666 615 0 726 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 1231 +240 21 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1327 +242 21 0 | 824 699 0 1530 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1425 +245 22 0 | 854 751 0 865 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1523 +247 22 0 | 806 806 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1621 +248 23 0 | 833 831 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1719 +248 23 0 | 1125 1125 0 1 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1818 +249 23 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1917 +249 24 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 2016 +249 24 0 | 1317 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2116 +250 25 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 2215 +250 25 0 | 1378 1378 0 1 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2314 +250 25 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 2414 +250 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2514 +251 27 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2613 +250 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2713 +250 27 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2813 +251 28 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2912 +250 26 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 3012 +250 27 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3112 +250 28 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 3212 +250 29 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3312 +250 29 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 3412 +250 30 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3511 +250 0 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 3611 +250 0 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3711 +250 0 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3811 +250 0 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3911 +250 0 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4111 +250 0 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4311 +250 0 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4511 +250 0 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4711 +250 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4911 +250 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5111 +250 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5311 +250 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5510 +249 0 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5710 +249 0 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5910 +249 0 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6110 +249 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6310 +249 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6510 +249 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6710 +249 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6910 +249 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7110 +249 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 7310 +249 0 0 | 0 0 0 0 0
TOTAL PUT 80 | TOTAL PUT 10018 | TOTAL PUT 10098 73678 +5783
| MONTH PUT/CALL RATIO 0.76
| MONTH TOTAL 23286 133241 +11231
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
JAN-27 6300 C 0 0 0 0 0 | 0 0 0 1441 -235 28 0 | 0 0 0 0 0
JAN-27 6400 C 0 0 0 0 0 | 0 0 0 1347 -233 27 0 | 0 0 0 0 0
JAN-27 6500 C 0 0 0 0 0 | 0 0 0 1255 -229 27 0 | 0 0 0 0 0
JAN-27 6600 C 0 0 0 0 0 | 0 0 0 1164 -226 26 0 | 0 0 0 0 0
JAN-27 6700 C 0 0 0 0 0 | 0 0 0 1074 -222 25 0 | 0 0 0 0 0
JAN-27 6800 C 0 0 0 0 0 | 0 0 0 986 -217 25 0 | 0 0 0 0 0
JAN-27 6900 C 0 0 0 0 0 | 0 0 0 900 -212 24 0 | 0 0 0 0 0
JAN-27 7000 C 0 0 0 0 0 | 0 0 0 816 -206 23 0 | 0 0 0 0 0
JAN-27 7100 C 0 0 0 0 0 | 0 0 0 735 -199 23 0 | 0 0 0 0 0
JAN-27 7200 C 0 0 0 0 0 | 0 0 0 655 -193 22 0 | 0 0 0 0 0
JAN-27 7300 C 0 0 0 0 0 | 0 0 0 587 -178 22 0 | 0 0 0 0 0
JAN-27 7400 C 0 0 0 0 0 | 0 0 0 515 -174 22 0 | 0 0 0 0 0
JAN-27 7500 C 0 0 0 0 0 | 0 0 0 448 -165 21 0 | 0 0 0 0 0
JAN-27 7600 C 0 0 0 0 0 | 0 0 0 385 -151 21 0 | 0 0 0 0 0
JAN-27 7700 C 0 0 0 0 0 | 327 337 327 330 -136 20 50 | 337 327 50 50 +50
JAN-27 7800 C 0 0 0 0 0 | 0 0 0 280 -129 20 0 | 0 0 0 0 0
JAN-27 7900 C 0 0 0 0 0 | 0 0 0 236 -115 20 0 | 0 0 0 0 0
JAN-27 8000 C 0 0 0 0 0 | 0 0 0 197 -103 20 0 | 371 367 0 150 0
JAN-27 8100 C 0 0 0 0 0 | 0 0 0 163 -91 19 0 | 328 323 0 10 0
JAN-27 8200 C 0 0 0 0 0 | 0 0 0 135 -80 19 0 | 330 283 0 41 0
JAN-27 8300 C 0 0 0 0 0 | 113 113 109 110 -70 19 1523 | 236 109 1523 1524 +1523
JAN-27 8400 C 0 0 0 0 0 | 91 91 91 91 -59 19 1 | 223 91 1 0 -1
JAN-27 8500 C 0 0 0 0 0 | 0 0 0 74 -49 19 0 | 181 175 0 9 0
JAN-27 8600 C 0 0 0 0 0 | 0 0 0 61 -42 19 0 | 0 0 0 0 0
JAN-27 8700 C 0 0 0 0 0 | 0 0 0 52 -32 20 0 | 0 0 0 0 0
JAN-27 8800 C 0 0 0 0 0 | 0 0 0 42 -27 20 0 | 106 106 0 14 0
JAN-27 8900 C 0 0 0 0 0 | 0 0 0 36 -21 20 0 | 101 76 0 77 0
JAN-27 9000 C 0 0 0 0 0 | 0 0 0 31 -17 21 0 | 83 51 0 600 0
JAN-27 9100 C 0 0 0 0 0 | 0 0 0 25 -14 21 0 | 75 59 0 100 0
JAN-27 9200 C 0 0 0 0 0 | 0 0 0 21 -12 21 0 | 64 53 0 38 0
JAN-27 9300 C 0 0 0 0 0 | 0 0 0 19 -8 21 0 | 0 0 0 0 0
JAN-27 9400 C 0 0 0 0 0 | 0 0 0 16 -7 22 0 | 33 33 0 1 0
JAN-27 9500 C 0 0 0 0 0 | 0 0 0 14 -5 22 0 | 0 0 0 0 0
JAN-27 9600 C 0 0 0 0 0 | 0 0 0 12 -4 22 0 | 0 0 0 0 0
JAN-27 9700 C 0 0 0 0 0 | 0 0 0 10 -3 22 0 | 0 0 0 0 0
JAN-27 9800 C 0 0 0 0 0 | 0 0 0 9 -2 23 0 | 18 17 0 12 0
JAN-27 9900 C 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 23 15 0 13 0
TOTAL CALL 0 | TOTAL CALL 1574 | TOTAL CALL 1574 2639 +1572
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
JAN-27 6300 P 0 0 0 0 0 | 39 39 39 41 +17 28 7 | 39 20 7 9 +7
JAN-27 6400 P 0 0 0 0 0 | 0 0 0 48 +20 27 0 | 27 26 0 5 0
JAN-27 6500 P 0 0 0 0 0 | 53 54 53 55 +24 27 250 | 54 53 250 250 +250
JAN-27 6600 P 0 0 0 0 0 | 60 60 60 63 +26 26 8 | 60 33 8 9 +8
JAN-27 6700 P 0 0 0 0 0 | 0 0 0 72 +29 25 0 | 0 0 0 0 0
JAN-27 6800 P 0 0 0 0 0 | 0 0 0 85 +33 25 252 | 0 0 252 252 +252
JAN-27 6900 P 0 0 0 0 0 | 79 98 79 98 +39 24 14 | 98 79 14 14 +14
JAN-27 7000 P 0 0 0 0 0 | 0 0 0 115 +46 23 0 | 0 0 0 0 0
JAN-27 7100 P 0 0 0 0 0 | 0 0 0 134 +53 23 0 | 0 0 0 0 0
JAN-27 7200 P 0 0 0 0 0 | 137 137 137 154 +58 22 20 | 137 72 20 33 +20
JAN-27 7300 P 0 0 0 0 0 | 161 179 161 181 +68 22 267 | 179 78 267 270 +267
JAN-27 7400 P 0 0 0 0 0 | 168 193 168 211 +77 21 15 | 193 168 15 15 +15
JAN-27 7500 P 0 0 0 0 0 | 0 0 0 244 +86 21 0 | 0 0 0 0 0
JAN-27 7600 P 0 0 0 0 0 | 0 0 0 285 +99 21 0 | 186 165 0 16 0
JAN-27 7700 P 0 0 0 0 0 | 332 332 332 330 +112 20 256 | 332 205 256 270 +256
JAN-27 7800 P 0 0 0 0 0 | 0 0 0 380 +124 20 0 | 268 175 0 0 0
JAN-27 7900 P 0 0 0 0 0 | 0 0 0 437 +138 20 0 | 308 206 0 4 0
JAN-27 8000 P 0 0 0 0 0 | 0 0 0 499 +151 20 0 | 337 333 0 130 0
JAN-27 8100 P 0 0 0 0 0 | 0 0 0 566 +164 20 0 | 333 333 0 9 0
JAN-27 8200 P 0 0 0 0 0 | 626 626 626 637 +174 19 4 | 626 334 4 4 0
JAN-27 8300 P 0 0 0 0 0 | 0 0 0 711 +180 19 0 | 446 446 0 7 0
JAN-27 8400 P 0 0 0 0 0 | 0 0 0 791 +190 19 0 | 0 0 0 0 0
JAN-27 8500 P 0 0 0 0 0 | 0 0 0 875 +203 19 0 | 0 0 0 0 0
JAN-27 8600 P 0 0 0 0 0 | 0 0 0 962 +212 20 0 | 0 0 0 0 0
JAN-27 8700 P 0 0 0 0 0 | 0 0 0 1051 +218 20 0 | 0 0 0 0 0
JAN-27 8800 P 0 0 0 0 0 | 0 0 0 1142 +224 20 0 | 0 0 0 0 0
JAN-27 8900 P 0 0 0 0 0 | 0 0 0 1235 +229 20 0 | 0 0 0 0 0
JAN-27 9000 P 0 0 0 0 0 | 0 0 0 1330 +234 20 0 | 0 0 0 0 0
JAN-27 9100 P 0 0 0 0 0 | 0 0 0 1425 +238 21 0 | 0 0 0 0 0
JAN-27 9200 P 0 0 0 0 0 | 0 0 0 1521 +240 21 0 | 0 0 0 0 0
JAN-27 9300 P 0 0 0 0 0 | 0 0 0 1618 +243 21 0 | 0 0 0 0 0
JAN-27 9400 P 0 0 0 0 0 | 0 0 0 1715 +245 21 0 | 0 0 0 0 0
JAN-27 9500 P 0 0 0 0 0 | 0 0 0 1813 +246 22 0 | 0 0 0 0 0
JAN-27 9600 P 0 0 0 0 0 | 0 0 0 1911 +247 22 0 | 0 0 0 0 0
JAN-27 9700 P 0 0 0 0 0 | 0 0 0 2010 +249 22 0 | 0 0 0 0 0
JAN-27 9800 P 0 0 0 0 0 | 0 0 0 2108 +249 22 0 | 0 0 0 0 0
JAN-27 9900 P 0 0 0 0 0 | 0 0 0 2207 +250 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1093 | TOTAL PUT 1093 1297 +1089
| MONTH PUT/CALL RATIO 0.69
| MONTH TOTAL 2667 3936 +2661
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 1880 -236 29 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 1786 -234 28 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 1692 -233 27 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 1600 -230 27 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 1509 -227 26 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 1418 -225 26 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 1329 -221 25 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 1242 -217 25 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1156 -213 24 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1072 -208 24 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 990 -203 23 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 911 -197 23 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 834 -191 22 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 758 -186 22 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 688 -178 22 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 623 -165 21 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 559 -158 21 0 | 623 623 0 300 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 501 -149 21 0 | 0 0 0 100 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 444 -142 21 0 | 528 528 0 300 0
MAR-27 7800 C 0 0 0 0 0 | 396 401 396 395 -130 20 200 | 401 396 200 190 +190
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 347 -123 20 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 304 305 304 305 -112 20 50 | 572 304 50 2725 +25
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 268 -101 20 0 | 480 361 0 401 0
MAR-27 8200 C 0 0 0 0 0 | 239 243 234 233 -93 20 35 | 369 234 35 269 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 204 -83 20 0 | 567 365 0 808 0
MAR-27 8400 C 0 0 0 0 0 | 177 177 177 177 -75 20 1 | 749 177 1 1514 +1
MAR-27 8500 C 0 0 0 0 0 | 205 205 169 153 -67 20 16 | 799 169 16 79 +10
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 132 -59 20 0 | 784 191 0 1160 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 115 -51 20 0 | 707 166 0 189 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 99 -45 20 0 | 847 144 0 984 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 86 -41 20 0 | 797 196 0 368 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 74 -36 20 0 | 637 147 0 1158 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 66 -29 20 0 | 361 133 0 46 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 57 -25 20 0 | 504 110 0 4503 0
MAR-27 9300 C 0 0 0 0 0 | 52 52 52 49 -22 20 2 | 299 52 2 415 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 44 -17 21 0 | 270 86 0 22 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 38 -16 21 0 | 215 84 0 3776 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 34 -13 21 0 | 79 68 0 314 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 30 -11 21 0 | 396 64 0 28 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 26 -10 21 0 | 380 380 0 7 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 23 -8 21 0 | 395 150 0 9 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 21 -6 22 0 | 332 160 0 8 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 18 -6 22 0 | 376 301 0 14 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 16 -5 22 0 | 334 298 0 21 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 15 -4 22 0 | 324 99 0 2534 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 13 -3 22 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 12 -2 23 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 11 -2 23 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 10 -1 23 0 | 220 19 0 29 0
TOTAL CALL 0 | TOTAL CALL 304 | TOTAL CALL 304 22271 +226
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 | 45 45 45 44 +12 28 2 | 76 28 2 129 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 50 +14 28 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 57 +17 27 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 64 +19 27 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 74 +23 26 0 | 147 146 0 3 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 82 +24 25 0 | 219 66 0 2 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 94 +28 25 0 | 211 140 0 1503 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 106 +31 25 0 | 237 70 0 100 0
MAR-27 6700 P 0 0 0 0 0 | 102 102 102 121 +38 24 5 | 255 97 5 1580 +5
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 136 +41 24 0 | 265 83 0 993 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 155 +47 23 0 | 284 182 0 470 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 175 +51 23 0 | 307 102 0 1264 0
MAR-27 7100 P 0 0 0 0 0 | 204 204 200 198 +57 22 50 | 254 200 50 2280 +50
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 224 +65 22 0 | 254 112 0 802 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 254 +72 22 0 | 388 150 0 10 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 287 +82 21 0 | 432 179 0 697 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 324 +89 21 0 | 307 193 0 6488 0
MAR-27 7600 P 0 0 0 0 0 | 366 366 364 366 +100 21 50 | 391 202 50 2025 -16
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 410 +108 20 0 | 350 234 0 327 0
MAR-27 7800 P 0 0 0 0 0 | 420 420 420 458 +115 20 151 | 420 215 151 201 +151
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 517 +132 20 0 | 727 285 0 19 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 571 +139 20 0 | 430 315 0 1712 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 634 +148 20 0 | 462 415 0 520 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 700 +158 20 0 | 596 390 0 349 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 767 +165 20 0 | 635 476 0 1110 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 841 +174 20 0 | 853 463 0 1171 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 917 +182 20 0 | 902 508 0 102 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 997 +190 20 0 | 900 638 0 1110 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 1079 +197 20 0 | 721 598 0 97 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 1164 +204 20 0 | 754 719 0 93 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 1251 +210 20 0 | 808 745 0 374 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1340 +215 20 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1430 +220 20 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1522 +224 20 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1614 +227 20 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1708 +230 20 0 | 1355 1293 0 1 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1803 +233 21 0 | 1418 1363 0 1 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1898 +235 21 0 | 1435 1425 0 2 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1994 +237 21 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 2091 +240 21 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 2188 +241 21 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 2285 +242 21 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 2383 +244 21 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 2481 +244 22 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2579 +245 22 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2678 +246 22 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2776 +246 22 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2875 +247 22 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2974 +247 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 258 | TOTAL PUT 258 25535 +190
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 562 47806 +416
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 2357 -240 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2169 -237 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1984 -234 28 0 | 0 0 0 0 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 1893 -232 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1803 -229 27 0 | 0 0 0 0 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 1714 -226 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1626 -224 26 0 | 0 0 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 1539 -221 25 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1454 -217 25 0 | 0 0 0 0 0
JUN-27 6500 C 0 0 0 0 0 | 0 0 0 1370 -214 25 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1288 -210 24 0 | 0 0 0 0 0
JUN-27 6700 C 0 0 0 0 0 | 0 0 0 1208 -205 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1130 -201 23 0 | 0 0 0 0 0
JUN-27 6900 C 0 0 0 0 0 | 0 0 0 1054 -196 23 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 981 -190 23 0 | 0 0 0 0 0
JUN-27 7100 C 0 0 0 0 0 | 0 0 0 911 -183 22 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 845 -175 22 0 | 0 0 0 0 0
JUN-27 7300 C 0 0 0 0 0 | 0 0 0 778 -171 22 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 717 -162 22 0 | 0 0 0 0 0
JUN-27 7500 C 0 0 0 0 0 | 0 0 0 659 -155 22 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 603 -147 21 0 | 0 0 0 0 0
JUN-27 7700 C 0 0 0 0 0 | 0 0 0 552 -139 21 0 | 620 620 0 7 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 504 -134 21 0 | 0 0 0 0 0
JUN-27 7900 C 0 0 0 0 0 | 0 0 0 456 -133 21 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 415 -117 21 0 | 777 777 0 1907 0
JUN-27 8100 C 0 0 0 0 0 | 0 0 0 377 -110 21 0 | 0 0 0 500 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 340 -103 21 0 | 0 0 0 500 0
JUN-27 8300 C 0 0 0 0 0 | 0 0 0 308 -95 21 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 279 -88 21 0 | 911 907 0 450 0
JUN-27 8500 C 0 0 0 0 0 | 0 0 0 252 -80 21 0 | 581 577 0 540 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 227 -74 21 0 | 812 327 0 424 0
JUN-27 8700 C 0 0 0 0 0 | 0 0 0 204 -69 21 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 183 -63 21 0 | 0 0 0 1000 0
JUN-27 8900 C 0 0 0 0 0 | 0 0 0 165 -58 21 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 149 -52 21 0 | 917 249 0 1829 0
JUN-27 9100 C 0 0 0 0 0 | 0 0 0 133 -49 21 0 | 564 505 0 91 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 120 -44 21 0 | 832 201 0 790 0
JUN-27 9300 C 0 0 0 0 0 | 0 0 0 109 -39 21 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 98 -35 21 0 | 400 173 0 79 0
JUN-27 9500 C 0 0 0 0 0 | 0 0 0 88 -31 21 0 | 428 305 0 980 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 80 -29 21 0 | 150 150 0 5 0
JUN-27 9700 C 0 0 0 0 0 | 0 0 0 72 -26 21 0 | 134 134 0 7 0
JUN-27 9800 C 0 0 0 0 0 | 63 63 63 65 -24 21 2 | 130 63 2 7 +2
JUN-27 9900 C 0 0 0 0 0 | 0 0 0 60 -20 21 0 | 211 211 0 30 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 53 -20 21 160 | 260 260 160 161 +160
JUN-27 10100 C 0 0 0 0 0 | 0 0 0 48 -18 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 44 -15 22 0 | 413 240 0 9 0
JUN-27 10300 C 0 0 0 0 0 | 0 0 0 40 -14 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 36 -13 22 0 | 0 0 0 0 0
JUN-27 10500 C 0 0 0 0 0 | 0 0 0 33 -11 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 30 -10 22 0 | 170 170 0 5 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 25 -8 22 0 | 167 150 0 20 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 21 -7 23 0 | 241 55 0 40 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 18 -5 23 0 | 231 53 0 14 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 15 -4 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 13 -3 23 0 | 173 173 0 10 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 11 -3 24 0 | 142 142 0 5 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 0 0 0 500 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 8 -2 24 0 | 115 115 0 5 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 26 26 0 5 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 24 8 0 17 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 22 22 0 105 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 3 0 26 0 | 6 6 0 2 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 8 7 0 4 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 2 0 26 0 | 7 6 0 8 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 2 0 26 0 | 27 27 0 10 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 2 0 27 0 | 29 25 0 20 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 26 26 0 5 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 24 24 0 5 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 161 6 0 0 0
TOTAL CALL 0 | TOTAL CALL 162 | TOTAL CALL 162 10096 +162
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 | 57 57 55 58 +14 30 4 | 98 37 4 104 +2
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 70 +16 29 0 | 112 99 0 225 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 85 +19 28 0 | 127 59 0 19 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 94 +22 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 103 +23 27 0 | 219 71 0 1801 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 114 +26 26 0 | 211 91 0 200 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 127 +30 26 0 | 248 78 0 1520 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 141 +33 25 0 | 252 252 0 200 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 153 +34 25 0 | 265 265 0 640 0
JUN-27 6500 P 0 0 0 0 0 | 172 172 172 170 +39 25 7 | 172 172 7 7 +7
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 188 +42 24 0 | 309 210 0 205 0
JUN-27 6700 P 0 0 0 0 0 | 0 0 0 208 +47 24 0 | 235 235 0 200 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 230 +52 23 0 | 339 146 0 1648 0
JUN-27 6900 P 0 0 0 0 0 | 0 0 0 254 +56 23 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 281 +63 23 0 | 306 167 0 1295 0
JUN-27 7100 P 0 0 0 0 0 | 0 0 0 310 +68 22 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 343 +75 22 0 | 365 250 0 194 0
JUN-27 7300 P 0 0 0 0 0 | 0 0 0 378 +82 22 0 | 295 267 0 28 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 417 +90 22 0 | 425 313 0 676 0
JUN-27 7500 P 0 0 0 0 0 | 0 0 0 459 +97 22 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 504 +105 21 0 | 687 320 0 208 0
JUN-27 7700 P 0 0 0 0 0 | 0 0 0 551 +112 21 0 | 345 345 0 7 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 604 +120 21 0 | 551 373 0 567 0
JUN-27 7900 P 0 0 0 0 0 | 0 0 0 659 +128 21 0 | 467 467 0 30 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 718 +138 21 0 | 784 615 0 2064 0
JUN-27 8100 P 0 0 0 0 0 | 0 0 0 779 +145 21 0 | 557 454 0 507 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 843 +151 21 0 | 901 545 0 805 0
JUN-27 8300 P 0 0 0 0 0 | 0 0 0 908 +155 21 0 | 0 0 0 110 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 979 +163 21 0 | 1028 613 0 495 0
JUN-27 8500 P 0 0 0 0 0 | 0 0 0 1051 +171 21 0 | 0 0 0 350 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1127 +179 21 0 | 1165 736 0 82 0
JUN-27 8700 P 0 0 0 0 0 | 0 0 0 1204 +184 21 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1284 +190 21 0 | 1309 881 0 500 0
JUN-27 8900 P 0 0 0 0 0 | 0 0 0 1366 +196 21 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1449 +200 21 0 | 1097 914 0 20 0
JUN-27 9100 P 0 0 0 0 0 | 0 0 0 1534 +205 21 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1621 +210 21 0 | 0 0 0 0 0
JUN-27 9300 P 0 0 0 0 0 | 0 0 0 1709 +214 21 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1798 +217 21 0 | 1599 1353 0 32 0
JUN-27 9500 P 0 0 0 0 0 | 0 0 0 1889 +221 21 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1980 +224 21 0 | 0 0 0 0 0
JUN-27 9700 P 0 0 0 0 0 | 0 0 0 2072 +226 21 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2166 +230 21 0 | 0 0 0 0 0
JUN-27 9900 P 0 0 0 0 0 | 0 0 0 2259 +231 21 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2354 +234 22 0 | 1699 1699 0 5 0
JUN-27 10100 P 0 0 0 0 0 | 0 0 0 2449 +236 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2544 +237 22 0 | 0 0 0 0 0
JUN-27 10300 P 0 0 0 0 0 | 0 0 0 2640 +239 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2737 +241 22 0 | 2237 2237 0 5 0
JUN-27 10500 P 0 0 0 0 0 | 0 0 0 2833 +241 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2930 +242 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 3125 +244 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3321 +246 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3518 +247 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3715 +248 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3913 +249 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 4111 +250 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4309 +250 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4508 +251 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4707 +251 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4906 +251 25 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 5105 +251 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 5305 +252 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5504 +252 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5704 +253 26 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5903 +252 26 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 6103 +253 26 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 6302 +252 26 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6502 +252 26 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6702 +253 27 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6902 +253 27 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 7102 +253 28 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 7301 +252 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 14749 +9
| MONTH PUT/CALL RATIO 0.06
| MONTH TOTAL 173 24845 +171
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 6300 C 0 0 0 0 0 | 0 0 0 1584 -208 25 0 | 0 0 0 0 0
SEP-27 6400 C 0 0 0 0 0 | 0 0 0 1502 -205 25 0 | 0 0 0 0 0
SEP-27 6500 C 0 0 0 0 0 | 0 0 0 1422 -201 24 0 | 0 0 0 0 0
SEP-27 6600 C 0 0 0 0 0 | 0 0 0 1345 -196 24 0 | 0 0 0 0 0
SEP-27 6700 C 0 0 0 0 0 | 0 0 0 1269 -192 24 0 | 0 0 0 0 0
SEP-27 6800 C 0 0 0 0 0 | 0 0 0 1195 -188 23 0 | 0 0 0 0 0
SEP-27 6900 C 0 0 0 0 0 | 0 0 0 1123 -183 23 0 | 0 0 0 0 0
SEP-27 7000 C 0 0 0 0 0 | 0 0 0 1054 -178 23 0 | 0 0 0 0 0
SEP-27 7100 C 0 0 0 0 0 | 0 0 0 988 -172 23 0 | 0 0 0 0 0
SEP-27 7200 C 0 0 0 0 0 | 0 0 0 922 -169 22 0 | 0 0 0 0 0
SEP-27 7300 C 0 0 0 0 0 | 0 0 0 861 -163 22 0 | 0 0 0 0 0
SEP-27 7400 C 0 0 0 0 0 | 0 0 0 802 -160 22 0 | 0 0 0 0 0
SEP-27 7500 C 0 0 0 0 0 | 0 0 0 747 -153 22 0 | 0 0 0 0 0
SEP-27 7600 C 0 0 0 0 0 | 0 0 0 695 -147 22 0 | 0 0 0 0 0
SEP-27 7700 C 0 0 0 0 0 | 0 0 0 645 -140 22 0 | 0 0 0 0 0
SEP-27 7800 C 0 0 0 0 0 | 0 0 0 598 -133 22 0 | 0 0 0 0 0
SEP-27 7900 C 0 0 0 0 0 | 0 0 0 553 -127 21 0 | 0 0 0 0 0
SEP-27 8000 C 0 0 0 0 0 | 0 0 0 512 -120 21 0 | 0 0 0 100 0
SEP-27 8100 C 0 0 0 0 0 | 0 0 0 472 -115 21 0 | 0 0 0 100 0
SEP-27 8200 C 0 0 0 0 0 | 0 0 0 437 -107 21 0 | 0 0 0 0 0
SEP-27 8300 C 0 0 0 0 0 | 0 0 0 403 -101 21 0 | 0 0 0 0 0
SEP-27 8400 C 0 0 0 0 0 | 0 0 0 371 -95 21 0 | 0 0 0 0 0
SEP-27 8500 C 0 0 0 0 0 | 0 0 0 342 -89 21 0 | 0 0 0 0 0
SEP-27 8600 C 0 0 0 0 0 | 0 0 0 315 -84 21 0 | 0 0 0 0 0
SEP-27 8700 C 0 0 0 0 0 | 0 0 0 289 -79 21 0 | 0 0 0 0 0
SEP-27 8800 C 0 0 0 0 0 | 0 0 0 267 -73 21 0 | 0 0 0 0 0
SEP-27 8900 C 0 0 0 0 0 | 0 0 0 246 -68 21 0 | 0 0 0 0 0
SEP-27 9000 C 0 0 0 0 0 | 0 0 0 227 -63 21 0 | 0 0 0 0 0
SEP-27 9100 C 0 0 0 0 0 | 0 0 0 209 -58 21 0 | 0 0 0 0 0
SEP-27 9200 C 0 0 0 0 0 | 0 0 0 192 -54 21 0 | 0 0 0 0 0
SEP-27 9300 C 0 0 0 0 0 | 0 0 0 177 -50 21 0 | 0 0 0 0 0
SEP-27 9400 C 0 0 0 0 0 | 0 0 0 163 -47 21 0 | 0 0 0 0 0
SEP-27 9500 C 0 0 0 0 0 | 0 0 0 151 -43 22 0 | 0 0 0 0 0
SEP-27 9600 C 0 0 0 0 0 | 0 0 0 139 -40 22 0 | 0 0 0 0 0
SEP-27 9700 C 0 0 0 0 0 | 0 0 0 129 -36 22 0 | 0 0 0 0 0
SEP-27 9800 C 0 0 0 0 0 | 0 0 0 119 -34 22 0 | 0 0 0 0 0
SEP-27 9900 C 0 0 0 0 0 | 0 0 0 110 -31 22 0 | 0 0 0 0 0
SEP-27 10000 C 0 0 0 0 0 | 0 0 0 102 -28 22 0 | 0 0 0 0 0
SEP-27 10100 C 0 0 0 0 0 | 0 0 0 94 -26 22 0 | 0 0 0 0 0
SEP-27 10200 C 0 0 0 0 0 | 0 0 0 87 -24 22 0 | 0 0 0 0 0
SEP-27 10300 C 0 0 0 0 0 | 0 0 0 81 -22 22 0 | 0 0 0 0 0
SEP-27 10400 C 0 0 0 0 0 | 0 0 0 75 -20 22 0 | 143 143 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 201 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 6300 P 0 0 0 0 0 | 0 0 0 206 +45 25 0 | 0 0 0 0 0
SEP-27 6400 P 0 0 0 0 0 | 0 0 0 225 +49 25 0 | 0 0 0 0 0
SEP-27 6500 P 0 0 0 0 0 | 0 0 0 245 +52 24 0 | 178 178 0 3 0
SEP-27 6600 P 0 0 0 0 0 | 0 0 0 267 +60 24 0 | 0 0 0 0 0
SEP-27 6700 P 0 0 0 0 0 | 0 0 0 291 +64 24 0 | 0 0 0 0 0
SEP-27 6800 P 0 0 0 0 0 | 0 0 0 318 +69 23 0 | 0 0 0 0 0
SEP-27 6900 P 0 0 0 0 0 | 0 0 0 345 +71 23 0 | 0 0 0 0 0
SEP-27 7000 P 0 0 0 0 0 | 0 0 0 376 +78 23 0 | 0 0 0 0 0
SEP-27 7100 P 0 0 0 0 0 | 0 0 0 411 +78 23 0 | 0 0 0 0 0
SEP-27 7200 P 0 0 0 0 0 | 0 0 0 447 +82 22 0 | 0 0 0 0 0
SEP-27 7300 P 0 0 0 0 0 | 0 0 0 486 +90 22 0 | 0 0 0 0 0
SEP-27 7400 P 0 0 0 0 0 | 0 0 0 526 +95 22 0 | 0 0 0 0 0
SEP-27 7500 P 0 0 0 0 0 | 0 0 0 569 +99 22 0 | 0 0 0 0 0
SEP-27 7600 P 0 0 0 0 0 | 0 0 0 617 +107 22 0 | 0 0 0 0 0
SEP-27 7700 P 0 0 0 0 0 | 0 0 0 667 +112 22 0 | 0 0 0 0 0
SEP-27 7800 P 0 0 0 0 0 | 0 0 0 720 +120 22 0 | 0 0 0 0 0
SEP-27 7900 P 0 0 0 0 0 | 0 0 0 778 +129 22 0 | 0 0 0 0 0
SEP-27 8000 P 0 0 0 0 0 | 0 0 0 837 +136 21 0 | 0 0 0 100 0
SEP-27 8100 P 0 0 0 0 0 | 0 0 0 896 +140 21 0 | 0 0 0 100 0
SEP-27 8200 P 0 0 0 0 0 | 0 0 0 961 +146 21 0 | 0 0 0 0 0
SEP-27 8300 P 0 0 0 0 0 | 0 0 0 1025 +150 21 0 | 0 0 0 0 0
SEP-27 8400 P 0 0 0 0 0 | 0 0 0 1094 +158 21 0 | 0 0 0 0 0
SEP-27 8500 P 0 0 0 0 0 | 0 0 0 1164 +163 21 0 | 0 0 0 0 0
SEP-27 8600 P 0 0 0 0 0 | 0 0 0 1238 +169 21 0 | 0 0 0 0 0
SEP-27 8700 P 0 0 0 0 0 | 0 0 0 1313 +174 21 0 | 0 0 0 0 0
SEP-27 8800 P 0 0 0 0 0 | 0 0 0 1390 +180 21 0 | 0 0 0 0 0
SEP-27 8900 P 0 0 0 0 0 | 0 0 0 1469 +185 21 0 | 0 0 0 0 0
SEP-27 9000 P 0 0 0 0 0 | 0 0 0 1549 +189 21 0 | 0 0 0 0 0
SEP-27 9100 P 0 0 0 0 0 | 0 0 0 1631 +193 21 0 | 0 0 0 0 0
SEP-27 9200 P 0 0 0 0 0 | 0 0 0 1715 +198 21 0 | 0 0 0 0 0
SEP-27 9300 P 0 0 0 0 0 | 0 0 0 1800 +202 21 0 | 0 0 0 0 0
SEP-27 9400 P 0 0 0 0 0 | 0 0 0 1886 +206 21 0 | 0 0 0 0 0
SEP-27 9500 P 0 0 0 0 0 | 0 0 0 1974 +210 22 0 | 0 0 0 0 0
SEP-27 9600 P 0 0 0 0 0 | 0 0 0 2062 +213 22 0 | 0 0 0 0 0
SEP-27 9700 P 0 0 0 0 0 | 0 0 0 2151 +216 22 0 | 0 0 0 0 0
SEP-27 9800 P 0 0 0 0 0 | 0 0 0 2241 +219 22 0 | 0 0 0 0 0
SEP-27 9900 P 0 0 0 0 0 | 0 0 0 2333 +223 22 0 | 0 0 0 0 0
SEP-27 10000 P 0 0 0 0 0 | 0 0 0 2424 +224 22 0 | 0 0 0 0 0
SEP-27 10100 P 0 0 0 0 0 | 0 0 0 2517 +227 22 0 | 0 0 0 0 0
SEP-27 10200 P 0 0 0 0 0 | 0 0 0 2610 +230 22 0 | 0 0 0 0 0
SEP-27 10300 P 0 0 0 0 0 | 0 0 0 2704 +232 22 0 | 0 0 0 0 0
SEP-27 10400 P 0 0 0 0 0 | 0 0 0 2798 +234 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 203 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 404 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 3864 -248 37 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3767 -248 36 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3671 -247 35 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3575 -247 35 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3479 -246 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3383 -246 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3288 -245 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3193 -244 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3098 -244 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3004 -243 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2911 -241 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2817 -241 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2633 -238 29 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2450 -236 28 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2271 -233 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2096 -228 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1925 -224 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1760 -217 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1600 -211 24 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1447 -204 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1303 -194 23 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1167 -185 23 0 | 1981 1939 0 26 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1040 -174 23 0 | 1833 1795 0 17 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 922 -164 22 0 | 1658 1658 0 1 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 815 -152 22 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 717 -140 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 629 -128 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 550 -116 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 480 -105 22 0 | 1465 1098 0 11 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 418 -95 22 0 | 1006 1002 0 9 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 365 -83 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 318 -74 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 276 -66 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 241 -58 22 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 210 -51 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 183 -45 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 160 -39 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 140 -34 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 122 -31 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 107 -27 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 94 -23 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 83 -20 23 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 73 -18 23 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 65 -15 23 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 57 -14 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 51 -12 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 45 -11 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 40 -10 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 36 -8 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 32 -7 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 29 -6 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 26 -5 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 23 -5 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 21 -4 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 19 -4 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 17 -3 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 15 -3 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 14 -3 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11 -3 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9 -2 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 41 +6 37 0 | 31 31 0 6 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 45 +7 36 0 | 36 35 0 14 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 48 +7 35 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 52 +7 35 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 56 +8 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 61 +9 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 65 +9 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 71 +11 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 76 +11 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 82 +12 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 88 +13 31 0 | 107 66 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 95 +14 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 110 +16 29 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 128 +19 28 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 149 +22 27 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 174 +27 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 203 +31 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 237 +37 25 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 277 +43 24 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 324 +50 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 380 +60 23 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 444 +70 23 0 | 405 403 0 13 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 517 +80 23 0 | 462 410 0 200 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 600 +92 22 0 | 523 471 0 640 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 693 +104 22 0 | 792 536 0 41 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 795 +115 22 0 | 608 608 0 650 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 907 +128 22 0 | 622 620 0 940 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1028 +138 22 0 | 0 0 0 600 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1158 +150 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1296 +160 22 0 | 882 877 0 100 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1442 +170 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1595 +180 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1754 +189 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1918 +196 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2087 +203 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2260 +209 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2437 +215 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2617 +220 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2800 +224 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2985 +228 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3172 +232 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3360 +234 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3551 +237 23 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3742 +239 23 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3935 +241 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 4128 +242 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4322 +243 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4518 +245 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4713 +246 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4909 +247 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 5106 +248 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 5303 +249 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5500 +249 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5698 +250 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5896 +250 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 6094 +251 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 6293 +252 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6491 +251 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6690 +252 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6889 +252 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 7088 +253 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 7287 +253 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3204 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3419 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 2258 -201 26 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 2092 -203 25 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 1932 -203 24 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 1779 -200 24 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 1632 -197 24 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 1493 -192 23 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 1362 -191 23 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1238 -183 23 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1124 -173 22 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1017 -163 22 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 919 -152 22 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 829 -141 22 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 746 -131 22 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 671 -122 22 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 603 -112 22 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 543 -102 22 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 488 -94 22 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 439 -87 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 395 -80 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 355 -75 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 319 -70 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 288 -65 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 259 -62 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 234 -58 22 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 211 -55 22 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 190 -53 22 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 172 -50 22 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 156 -48 23 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 141 -46 23 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 128 -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
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 239 -9 26 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 273 -10 25 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 313 -10 25 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 359 -9 24 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 411 -7 24 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 473 -1 23 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 542 +6 23 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 618 +13 23 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 704 +22 22 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 798 +32 22 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 899 +42 22 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 1010 +53 22 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 1127 +62 22 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1252 +72 22 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1385 +82 22 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1524 +90 22 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1669 +98 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1820 +106 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1975 +111 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 2135 +117 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 2300 +122 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2468 +126 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2640 +131 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2814 +134 22 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2991 +136 22 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 3171 +139 22 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 3353 +142 22 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 3536 +143 23 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3721 +145 23 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3908 +147 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 4099 -154 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4005 -155 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3912 -156 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3818 -159 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3725 -160 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3633 -162 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3541 -163 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3449 -165 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3357 -168 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3266 -170 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3176 -172 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3086 -175 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2908 -179 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2734 -183 27 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2563 -187 26 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2396 -190 26 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2234 -192 25 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2077 -193 25 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1926 -192 24 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1783 -189 24 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1646 -185 23 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1516 -180 23 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1395 -173 23 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1281 -165 22 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1175 -156 22 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1076 -147 22 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 985 -138 22 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 902 -127 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 825 -118 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 754 -111 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 690 -102 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 631 -96 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 578 -89 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 529 -84 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 485 -79 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 444 -75 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 408 -71 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 374 -69 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 344 -66 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 317 -64 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 291 -63 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 269 -60 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 248 -59 23 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 229 -58 23 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 212 -56 23 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 196 -56 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 0 121 +18 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 127 +17 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 134 +16 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 140 +14 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 147 +12 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 155 +11 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 163 +9 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 171 +7 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 179 +4 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 188 +2 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 198 0 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 208 -2 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 230 -7 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 256 -11 27 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 285 -14 26 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 318 -17 26 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 356 -19 25 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 399 -20 25 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 448 -20 24 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 504 -18 24 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 568 -13 23 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 638 -8 23 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 716 -1 23 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 803 +8 22 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 897 +17 22 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 998 +25 22 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1107 +35 22 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1223 +44 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1347 +54 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1476 +62 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1612 +70 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1753 +77 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1900 +83 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2051 +89 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2207 +94 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2366 +97 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2530 +101 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2696 +103 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2866 +106 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3038 +108 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3213 +110 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3391 +112 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3570 +113 23 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3751 +115 23 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3934 +116 23 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 4118 +117 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 3668 -132 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3578 -136 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3490 -139 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3401 -143 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3314 -146 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3140 -154 28 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2970 -160 27 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2803 -166 26 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2641 -170 26 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2483 -174 25 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2330 -176 24 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2184 -176 24 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2044 -174 24 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1910 -172 23 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1783 -167 23 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1664 -160 23 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1551 -154 22 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1446 -145 22 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1348 -136 22 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1256 -128 22 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1170 -120 22 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1091 -112 22 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1018 -104 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 950 -98 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 887 -92 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 829 -87 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 775 -83 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 725 -80 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 680 -76 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 637 -75 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 598 -73 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 562 -72 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 528 -71 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 497 -71 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 468 -71 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 441 -71 23 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 416 -71 23 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 393 -72 23 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 372 -72 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 0 290 +3 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 301 0 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 312 -4 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 324 -7 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 336 -11 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 363 -17 28 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 392 -25 27 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 426 -30 26 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 463 -35 26 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 505 -39 25 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 553 -40 25 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 606 -41 24 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 666 -39 24 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 733 -35 23 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 806 -31 23 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 886 -25 23 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 974 -17 22 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1068 -10 22 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1170 -1 22 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1278 +7 22 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1393 +16 22 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1514 +24 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1640 +31 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1772 +38 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1909 +43 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2051 +48 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2198 +53 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2348 +56 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2502 +59 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2660 +61 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2820 +62 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2984 +63 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3150 +64 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3319 +64 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3490 +64 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3664 +65 23 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3839 +65 23 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 4016 +64 23 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 4194 +64 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 2862 -149 26 0 | 0 0 0 0 0
DEC-30 6000 C 0 0 0 0 0 | 0 0 0 2707 -154 25 0 | 0 0 0 0 0
DEC-30 6200 C 0 0 0 0 0 | 0 0 0 2557 -157 24 0 | 0 0 0 0 0
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 2412 -158 24 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2274 -157 24 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2143 -154 23 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2018 -150 23 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 1899 -145 23 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 1788 -138 22 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 1683 -130 22 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 1585 -122 22 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 1493 -114 22 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1407 -106 22 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1327 -98 22 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1252 -92 22 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1182 -86 22 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1117 -82 22 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1057 -77 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1000 -74 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 948 -72 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 899 -70 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 853 -69 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 810 -69 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 771 -69 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 733 -70 22 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 699 -70 22 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 666 -72 22 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 635 -74 23 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 607 -75 23 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 580 -77 23 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 555 -78 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 0 594 -52 26 0 | 0 0 0 0 0
DEC-30 6000 P 0 0 0 0 0 | 0 0 0 638 -57 25 0 | 0 0 0 0 0
DEC-30 6200 P 0 0 0 0 0 | 0 0 0 688 -60 24 0 | 0 0 0 0 0
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 744 -61 24 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 806 -60 24 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 874 -58 23 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 949 -54 23 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1031 -48 23 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1119 -41 22 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1215 -33 22 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1316 -26 22 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1424 -18 22 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1538 -10 22 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1658 -2 22 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1783 +4 22 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1914 +11 22 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2049 +16 22 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2188 +19 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2332 +23 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2479 +25 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2630 +26 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2784 +27 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2942 +28 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 3102 +27 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 3265 +27 22 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3430 +26 22 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3597 +24 22 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3767 +23 23 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3938 +21 23 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 4111 +20 23 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 4286 +18 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 3072 -126 26 0 | 0 0 0 0 0
DEC-31 6000 C 0 0 0 0 0 | 0 0 0 2918 -132 25 0 | 0 0 0 0 0
DEC-31 6200 C 0 0 0 0 0 | 0 0 0 2769 -136 24 0 | 0 0 0 0 0
DEC-31 6400 C 0 0 0 0 0 | 0 0 0 2626 -138 24 0 | 0 0 0 0 0
DEC-31 6600 C 0 0 0 0 0 | 0 0 0 2489 -138 24 0 | 0 0 0 0 0
DEC-31 6800 C 0 0 0 0 0 | 0 0 0 2359 -135 23 0 | 0 0 0 0 0
DEC-31 7000 C 0 0 0 0 0 | 0 0 0 2235 -131 23 0 | 0 0 0 0 0
DEC-31 7200 C 0 0 0 0 0 | 0 0 0 2117 -126 23 0 | 0 0 0 0 0
DEC-31 7400 C 0 0 0 0 0 | 0 0 0 2007 -119 22 0 | 0 0 0 0 0
DEC-31 7600 C 0 0 0 0 0 | 0 0 0 1902 -112 22 0 | 0 0 0 0 0
DEC-31 7800 C 0 0 0 0 0 | 0 0 0 1804 -104 22 0 | 0 0 0 0 0
DEC-31 8000 C 0 0 0 0 0 | 0 0 0 1712 -96 22 0 | 0 0 0 0 0
DEC-31 8200 C 0 0 0 0 0 | 0 0 0 1626 -89 22 0 | 0 0 0 0 0
DEC-31 8400 C 0 0 0 0 0 | 0 0 0 1545 -82 22 0 | 0 0 0 0 0
DEC-31 8600 C 0 0 0 0 0 | 0 0 0 1469 -76 22 0 | 0 0 0 0 0
DEC-31 8800 C 0 0 0 0 0 | 0 0 0 1398 -71 22 0 | 0 0 0 0 0
DEC-31 9000 C 0 0 0 0 0 | 0 0 0 1332 -67 22 0 | 0 0 0 0 0
DEC-31 9200 C 0 0 0 0 0 | 0 0 0 1270 -63 22 0 | 0 0 0 0 0
DEC-31 9400 C 0 0 0 0 0 | 0 0 0 1212 -61 22 0 | 0 0 0 0 0
DEC-31 9600 C 0 0 0 0 0 | 0 0 0 1158 -59 22 0 | 0 0 0 0 0
DEC-31 9800 C 0 0 0 0 0 | 0 0 0 1107 -58 22 0 | 0 0 0 0 0
DEC-31 10000 C 0 0 0 0 0 | 0 0 0 1059 -59 22 0 | 0 0 0 0 0
DEC-31 10200 C 0 0 0 0 0 | 0 0 0 1014 -60 22 0 | 0 0 0 0 0
DEC-31 10400 C 0 0 0 0 0 | 0 0 0 972 -61 22 0 | 0 0 0 0 0
DEC-31 10600 C 0 0 0 0 0 | 0 0 0 932 -63 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 -70 26 0 | 0 0 0 0 0
DEC-31 6000 P 0 0 0 0 0 | 0 0 0 755 -76 25 0 | 0 0 0 0 0
DEC-31 6200 P 0 0 0 0 0 | 0 0 0 807 -79 25 0 | 0 0 0 0 0
DEC-31 6400 P 0 0 0 0 0 | 0 0 0 863 -82 24 0 | 0 0 0 0 0
DEC-31 6600 P 0 0 0 0 0 | 0 0 0 927 -80 24 0 | 0 0 0 0 0
DEC-31 6800 P 0 0 0 0 0 | 0 0 0 996 -79 23 0 | 0 0 0 0 0
DEC-31 7000 P 0 0 0 0 0 | 0 0 0 1072 -75 23 0 | 0 0 0 0 0
DEC-31 7200 P 0 0 0 0 0 | 0 0 0 1154 -70 23 0 | 0 0 0 0 0
DEC-31 7400 P 0 0 0 0 0 | 0 0 0 1244 -62 22 0 | 0 0 0 0 0
DEC-31 7600 P 0 0 0 0 0 | 0 0 0 1339 -56 22 0 | 0 0 0 0 0
DEC-31 7800 P 0 0 0 0 0 | 0 0 0 1441 -48 22 0 | 0 0 0 0 0
DEC-31 8000 P 0 0 0 0 0 | 0 0 0 1549 -40 22 0 | 0 0 0 0 0
DEC-31 8200 P 0 0 0 0 0 | 0 0 0 1663 -32 22 0 | 0 0 0 0 0
DEC-31 8400 P 0 0 0 0 0 | 0 0 0 1782 -25 22 0 | 0 0 0 0 0
DEC-31 8600 P 0 0 0 0 0 | 0 0 0 1906 -20 22 0 | 0 0 0 0 0
DEC-31 8800 P 0 0 0 0 0 | 0 0 0 2035 -15 22 0 | 0 0 0 0 0
DEC-31 9000 P 0 0 0 0 0 | 0 0 0 2169 -10 22 0 | 0 0 0 0 0
DEC-31 9200 P 0 0 0 0 0 | 0 0 0 2307 -7 22 0 | 0 0 0 0 0
DEC-31 9400 P 0 0 0 0 0 | 0 0 0 2449 -4 22 0 | 0 0 0 0 0
DEC-31 9600 P 0 0 0 0 0 | 0 0 0 2595 -2 22 0 | 0 0 0 0 0
DEC-31 9800 P 0 0 0 0 0 | 0 0 0 2744 -2 22 0 | 0 0 0 0 0
DEC-31 10000 P 0 0 0 0 0 | 0 0 0 2896 -2 22 0 | 0 0 0 0 0
DEC-31 10200 P 0 0 0 0 0 | 0 0 0 3051 -3 22 0 | 0 0 0 0 0
DEC-31 10400 P 0 0 0 0 0 | 0 0 0 3209 -4 22 0 | 0 0 0 0 0
DEC-31 10600 P 0 0 0 0 0 | 0 0 0 3369 -6 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 1.30
MARKET TOTAL 54922 333733 +21080
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED