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 6900 1000 28 24 0 0 5357 -5
P DEC-26 7600 801 129 20 130 130 2577 -15
C MAR-27 8200 800 287 19 0 0 1068 +16
P MAR-27 7800 800 336 20 0 0 951 -18
P JAN-27 7000 551 58 22 61 56 550 -7
C MAR-27 9200 550 71 20 76 75 4503 +7
P JAN-27 7300 547 99 21 101 95 600 -14
P DEC-26 7800 502 199 19 209 209 3195 -20
C MAR-27 8000 450 369 19 393 383 2606 +14
P JAN-27 7100 411 69 22 70 68 1160 -11
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 OCT 2026, FRIDAY 02 NOV 2026, MONDAY
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
NOV-26 6100 C 0 0 0 0 0 | 0 0 0 1805 +39 41 0 | 0 0 0 0 0
NOV-26 6200 C 0 0 0 0 0 | 0 0 0 1705 +38 38 0 | 0 0 0 0 0
NOV-26 6300 C 0 0 0 0 0 | 0 0 0 1605 +38 36 0 | 0 0 0 0 0
NOV-26 6400 C 0 0 0 0 0 | 0 0 0 1506 +38 36 0 | 0 0 0 0 0
NOV-26 6500 C 0 0 0 0 0 | 0 0 0 1407 +38 35 0 | 0 0 0 0 0
NOV-26 6600 C 0 0 0 0 0 | 0 0 0 1307 +37 32 0 | 0 0 0 0 0
NOV-26 6700 C 0 0 0 0 0 | 0 0 0 1208 +37 31 0 | 0 0 0 0 0
NOV-26 6800 C 0 0 0 0 0 | 0 0 0 1110 +37 30 0 | 0 0 0 0 0
NOV-26 6900 C 0 0 0 0 0 | 0 0 0 1011 +36 28 0 | 0 0 0 0 0
NOV-26 7000 C 0 0 0 0 0 | 0 0 0 914 +36 27 0 | 0 0 0 0 0
NOV-26 7100 C 0 0 0 0 0 | 0 0 0 817 +34 26 0 | 0 0 0 0 0
NOV-26 7200 C 0 0 0 0 0 | 0 0 0 721 +33 25 0 | 0 0 0 0 0
NOV-26 7300 C 0 0 0 0 0 | 0 0 0 627 +31 24 0 | 0 0 0 0 0
NOV-26 7400 C 0 0 0 0 0 | 0 0 0 536 +32 23 0 | 0 0 0 0 0
NOV-26 7500 C 0 0 0 0 0 | 0 0 0 446 +25 21 0 | 414 345 0 6 0
NOV-26 7600 C 0 0 0 0 0 | 0 0 0 363 +22 21 0 | 304 265 0 54 0
NOV-26 7700 C 0 0 0 0 0 | 294 316 280 288 +20 20 156 | 316 199 156 96 -101
NOV-26 7800 C 0 0 0 0 0 | 224 248 216 218 +14 19 243 | 248 140 243 10919 0
NOV-26 7900 C 165 165 160 160 2 | 203 203 161 161 +11 19 165 | 326 100 167 9349 +50
NOV-26 8000 C 107 107 107 107 1 | 112 153 112 116 +10 19 283 | 346 70 284 2657 +140
NOV-26 8100 C 73 73 73 73 10 | 81 107 81 81 +7 19 32 | 285 46 42 2050 +4
NOV-26 8200 C 0 0 0 0 0 | 60 74 57 55 +5 19 136 | 330 32 136 1635 +26
NOV-26 8300 C 37 38 37 38 2 | 34 50 34 37 +4 19 69 | 404 22 71 793 +29
NOV-26 8400 C 24 24 24 24 2 | 26 35 24 25 +2 19 119 | 388 14 121 1281 +37
NOV-26 8500 C 0 0 0 0 0 | 16 23 16 18 +3 20 31 | 391 12 31 934 +15
NOV-26 8600 C 0 0 0 0 0 | 13 16 12 12 +1 20 82 | 293 8 82 348 -18
NOV-26 8700 C 0 0 0 0 0 | 10 11 9 9 +2 21 53 | 253 6 53 541 +5
NOV-26 8800 C 0 0 0 0 0 | 6 7 6 6 +1 22 40 | 217 5 40 433 +33
NOV-26 8900 C 0 0 0 0 0 | 5 5 5 5 +1 23 1 | 187 4 1 698 +1
NOV-26 9000 C 0 0 0 0 0 | 4 4 3 3 0 23 8 | 160 3 8 1857 0
NOV-26 9100 C 2 2 2 2 5 | 2 2 2 3 +1 24 5 | 120 2 10 646 0
NOV-26 9200 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 152 3 0 449 0
NOV-26 9300 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 110 4 0 112 0
NOV-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 89 4 0 12 0
NOV-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 70 1 0 521 0
NOV-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 59 2 0 20 0
NOV-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 51 2 0 109 0
NOV-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 44 1 0 13 0
NOV-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 8 2 0 9 0
NOV-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 36 1 0 50 0
NOV-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 4 1 0 0 0
NOV-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 26 1 0 10 0
NOV-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 1 0 10 0
NOV-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 14 1 0 6 0
NOV-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 28 1 0 8 0
TOTAL CALL 22 | TOTAL CALL 1423 | TOTAL CALL 1445 35626 +221
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 6100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 4 4 0 66 0
NOV-26 6200 P 0 0 0 0 0 | 3 3 3 1 -1 35 7 | 11 3 7 189 +7
NOV-26 6300 P 0 0 0 0 0 | 4 4 4 2 0 36 3 | 11 4 3 52 0
NOV-26 6400 P 4 4 4 4 5 | 4 4 4 2 -1 34 5 | 15 4 10 154 0
NOV-26 6500 P 0 0 0 0 0 | 6 6 5 3 0 33 3 | 17 5 3 368 +1
NOV-26 6600 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 28 7 0 96 0
NOV-26 6700 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 35 8 0 411 0
NOV-26 6800 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 40 9 0 544 0
NOV-26 6900 P 0 0 0 0 0 | 9 9 9 7 -3 28 1 | 31 9 1 854 0
NOV-26 7000 P 12 12 12 12 4 | 9 11 9 10 -3 27 6 | 46 9 10 871 -5
NOV-26 7100 P 0 0 0 0 0 | 16 16 13 13 -5 26 37 | 57 13 37 1301 -19
NOV-26 7200 P 22 22 22 22 1 | 20 20 16 17 -6 24 37 | 70 16 38 1650 -11
NOV-26 7300 P 26 26 26 26 1 | 26 27 22 23 -7 23 44 | 83 20 45 1559 0
NOV-26 7400 P 0 0 0 0 0 | 36 36 27 31 -10 22 102 | 111 25 102 1492 +55
NOV-26 7500 P 0 0 0 0 0 | 46 47 38 43 -12 21 330 | 138 33 330 4159 +103
NOV-26 7600 P 0 0 0 0 0 | 67 67 52 58 -17 20 298 | 176 43 298 1572 +98
NOV-26 7700 P 92 92 92 92 1 | 91 91 72 83 -19 20 151 | 218 62 152 1325 -12
NOV-26 7800 P 0 0 0 0 0 | 125 125 99 115 -23 19 173 | 266 69 173 3079 +94
NOV-26 7900 P 0 0 0 0 0 | 169 169 132 157 -28 19 20 | 300 106 20 196 +12
NOV-26 8000 P 0 0 0 0 0 | 228 228 183 212 -31 19 18 | 337 118 18 2230 +9
NOV-26 8100 P 0 0 0 0 0 | 247 248 247 277 -31 19 11 | 416 164 11 1669 -10
NOV-26 8200 P 0 0 0 0 0 | 349 349 346 350 -36 18 2 | 457 196 2 513 0
NOV-26 8300 P 0 0 0 0 0 | 408 421 408 434 -39 19 2 | 616 239 2 417 +2
NOV-26 8400 P 0 0 0 0 0 | 0 0 0 523 -37 20 0 | 357 288 0 782 0
NOV-26 8500 P 0 0 0 0 0 | 566 582 562 614 -36 20 6 | 705 312 6 68 +3
NOV-26 8600 P 0 0 0 0 0 | 0 0 0 709 -36 20 0 | 398 396 0 16 0
NOV-26 8700 P 0 0 0 0 0 | 0 0 0 805 -37 21 0 | 455 455 0 3 0
NOV-26 8800 P 0 0 0 0 0 | 0 0 0 902 -38 21 0 | 1006 1006 0 2 0
NOV-26 8900 P 0 0 0 0 0 | 0 0 0 1001 -37 22 0 | 0 0 0 0 0
NOV-26 9000 P 0 0 0 0 0 | 0 0 0 1099 -38 21 0 | 0 0 0 0 0
NOV-26 9100 P 0 0 0 0 0 | 0 0 0 1199 -38 23 0 | 930 912 0 1 0
NOV-26 9200 P 0 0 0 0 0 | 0 0 0 1298 -38 23 0 | 0 0 0 0 0
NOV-26 9300 P 0 0 0 0 0 | 0 0 0 1397 -39 0 0 | 0 0 0 0 0
NOV-26 9400 P 0 0 0 0 0 | 0 0 0 1497 -39 0 0 | 0 0 0 0 0
NOV-26 9500 P 0 0 0 0 0 | 0 0 0 1597 -38 0 0 | 0 0 0 0 0
NOV-26 9600 P 0 0 0 0 0 | 0 0 0 1697 -38 0 0 | 0 0 0 0 0
NOV-26 9700 P 0 0 0 0 0 | 0 0 0 1797 -38 0 0 | 0 0 0 0 0
NOV-26 9800 P 0 0 0 0 0 | 0 0 0 1896 -39 0 0 | 0 0 0 0 0
NOV-26 9900 P 0 0 0 0 0 | 0 0 0 1996 -39 0 0 | 0 0 0 0 0
NOV-26 10000 P 0 0 0 0 0 | 0 0 0 2096 -39 0 0 | 0 0 0 0 0
NOV-26 10100 P 0 0 0 0 0 | 0 0 0 2196 -39 0 0 | 0 0 0 0 0
NOV-26 10200 P 0 0 0 0 0 | 0 0 0 2296 -39 0 0 | 0 0 0 0 0
NOV-26 10300 P 0 0 0 0 0 | 0 0 0 2396 -39 0 0 | 0 0 0 0 0
NOV-26 10400 P 0 0 0 0 0 | 0 0 0 2496 -39 0 0 | 0 0 0 0 0
NOV-26 10500 P 0 0 0 0 0 | 0 0 0 2596 -39 0 0 | 0 0 0 0 0
TOTAL PUT 12 | TOTAL PUT 1256 | TOTAL PUT 1268 25639 +327
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 2713 61265 +548
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 3998 +35 70 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3898 +35 68 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3798 +35 65 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3698 +35 63 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3598 +35 61 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3498 +34 59 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3398 +34 57 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3298 +34 55 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3198 +34 53 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3098 +34 51 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2998 +34 49 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2898 +34 47 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2698 +34 43 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2499 +34 41 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2299 +33 37 0 | 2410 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2100 +33 35 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2001 +33 34 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1902 +33 33 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 1803 +33 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1704 +32 31 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 1606 +32 30 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1508 +32 29 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1410 +31 28 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1313 +31 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1216 +30 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1121 +30 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1026 +29 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 933 +28 24 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 841 +27 23 0 | 0 0 0 134 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 751 +25 22 0 | 1348 596 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 664 +24 22 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 582 +30 21 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 502 +25 21 0 | 539 512 0 14 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 428 +22 20 0 | 1004 325 0 31 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 356 +15 19 0 | 441 272 0 1179 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 295 +14 19 0 | 858 216 0 1270 0
DEC-26 7900 C 0 0 0 0 0 | 256 256 256 242 +12 19 2 | 519 169 2 449 -2
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 197 +11 19 0 | 697 141 0 2275 0
DEC-26 8100 C 0 0 0 0 0 | 160 160 160 154 +8 19 1 | 758 107 1 44 0
DEC-26 8200 C 0 0 0 0 0 | 122 139 117 122 +6 19 264 | 737 86 264 5414 -223
DEC-26 8300 C 96 96 96 96 1 | 101 111 92 95 +6 19 74 | 545 68 75 1245 -35
DEC-26 8400 C 0 0 0 0 0 | 73 84 73 74 +6 19 81 | 1795 51 81 3516 -23
DEC-26 8500 C 52 52 52 52 10 | 56 63 56 58 +5 19 145 | 454 40 155 6867 -20
DEC-26 8600 C 0 0 0 0 0 | 42 43 41 45 +4 19 3 | 557 31 3 2404 +1
DEC-26 8700 C 0 0 0 0 0 | 37 37 37 37 +4 20 21 | 595 25 21 3179 +21
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 29 +4 20 0 | 801 19 0 1192 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 23 +3 20 0 | 884 15 0 435 0
DEC-26 9000 C 0 0 0 0 0 | 17 19 17 19 +3 21 4 | 1190 13 4 6932 +4
DEC-26 9100 C 0 0 0 0 0 | 16 16 16 16 +3 21 6 | 549 11 6 607 +6
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 13 +3 22 0 | 831 11 0 4818 0
DEC-26 9300 C 0 0 0 0 0 | 12 12 12 10 +2 22 1 | 871 7 1 2787 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 9 +2 23 0 | 1020 7 0 2095 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 7 +1 23 0 | 864 5 0 1647 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 6 +1 23 0 | 293 4 0 2514 0
DEC-26 9700 C 0 0 0 0 0 | 5 5 5 5 +1 24 8 | 202 4 8 62 +7
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 545 3 0 103 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 700 4 0 95 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 616 4 0 5326 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 279 4 0 299 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 109 3 0 33 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 111 3 0 20 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 2 +1 27 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 1 0 27 0 | 393 163 0 5 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 306 154 0 645 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 20 16 0 8 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 267 2 0 14 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 30 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 32 0 | 36 1 0 13 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 113 1 0 24 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 12 1 0 424 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 59 1 0 24 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 57 1 0 701 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 49 9 0 22 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 18 4 0 26 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 16 2 0 2 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 103 1 0 755 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 56 1 0 11 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 97 1 0 19 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 111 2 0 40 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 21 1 0 23 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 7 5 0 12 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 85 2 0 18 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 146 1 0 24 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 10 3 0 10 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 64 1 0 7 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 11 1 0 4 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 10 1 0 6 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 50 2 0 36 0
TOTAL CALL 11 | TOTAL CALL 610 | TOTAL CALL 621 62972 -264
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 62 0 | 30 7 0 55 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 33 8 0 28 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 21 8 0 20 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 17 9 0 35 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 19 7 0 7 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 19 6 0 19 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 39 5 0 9 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 28 1 0 50 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 49 3 0 44 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 45 5 0 34 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 53 4 0 62 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 57 3 0 72 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 67 3 0 52 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 82 6 0 121 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 155 10 0 6060 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 21 8 0 594 0
DEC-26 5900 P 0 0 0 0 0 | 6 6 6 4 -1 32 5 | 22 6 5 38 +5
DEC-26 6000 P 0 0 0 0 0 | 7 8 7 4 -2 31 24 | 560 7 24 5019 +21
DEC-26 6100 P 0 0 0 0 0 | 8 9 8 5 -2 30 40 | 23 8 40 56 +33
DEC-26 6200 P 0 0 0 0 0 | 10 10 10 7 -1 30 18 | 115 10 18 35 +16
DEC-26 6300 P 0 0 0 0 0 | 11 11 11 8 -2 29 2 | 75 11 2 238 +2
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 260 14 0 1663 0
DEC-26 6500 P 0 0 0 0 0 | 15 15 15 12 -3 27 1 | 180 15 1 22 0
DEC-26 6600 P 0 0 0 0 0 | 16 16 16 15 -4 26 105 | 216 15 105 1327 +5
DEC-26 6700 P 0 0 0 0 0 | 21 21 21 19 -4 26 1 | 234 19 1 3315 +1
DEC-26 6800 P 0 0 0 0 0 | 22 23 22 24 -4 25 4 | 234 21 4 962 +2
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 28 -5 24 1000 | 267 24 1000 5357 +1000
DEC-26 7000 P 0 0 0 0 0 | 34 34 33 34 -7 23 21 | 777 28 21 3728 -5
DEC-26 7100 P 0 0 0 0 0 | 43 43 43 42 -8 23 1 | 361 30 1 1792 0
DEC-26 7200 P 61 61 61 61 10 | 52 52 50 53 -8 22 141 | 405 38 151 1525 -129
DEC-26 7300 P 75 77 75 77 25 | 64 65 63 65 -11 21 117 | 360 46 142 2047 -75
DEC-26 7400 P 0 0 0 0 0 | 79 82 77 82 -12 21 290 | 474 54 290 3589 -215
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 103 -14 20 130 | 530 65 130 4480 -10
DEC-26 7600 P 0 0 0 0 0 | 130 130 130 129 -15 20 801 | 566 79 801 2577 -519
DEC-26 7700 P 0 0 0 0 0 | 151 154 151 160 -19 19 50 | 663 94 50 3593 -50
DEC-26 7800 P 209 209 209 209 2 | 0 0 0 199 -20 19 500 | 607 114 502 3195 +502
DEC-26 7900 P 0 0 0 0 0 | 233 235 232 245 -22 19 50 | 786 134 50 1570 +18
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 298 -23 19 0 | 851 159 0 7781 0
DEC-26 8100 P 0 0 0 0 0 | 358 358 358 357 -27 18 7 | 927 179 7 1260 -56
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 427 -27 19 0 | 579 262 0 3037 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 501 -27 19 0 | 1081 331 0 590 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 580 -28 19 0 | 1070 325 0 2239 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 661 -30 19 0 | 809 426 0 1824 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 749 -30 19 0 | 1020 390 0 1076 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 839 -31 19 0 | 614 525 0 2019 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 932 -31 20 0 | 666 615 0 726 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 1026 -31 20 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1121 -32 20 0 | 824 699 0 1530 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1218 -32 20 0 | 854 751 0 865 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1315 -32 21 0 | 806 806 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1413 -32 21 0 | 833 831 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1511 -33 21 0 | 1125 1125 0 1 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1610 -32 22 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1709 -32 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1808 -32 22 0 | 1317 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1907 -33 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 2006 -33 21 0 | 1378 1378 0 1 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2106 -33 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 2205 -34 0 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2305 -33 0 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2404 -34 0 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2504 -34 0 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2604 -34 0 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2704 -33 0 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2804 -33 0 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2903 -34 0 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 3003 -34 0 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3103 -34 0 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 3203 -34 0 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3303 -34 0 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 3403 -34 0 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3503 -34 0 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3603 -34 0 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3703 -34 0 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3903 -34 0 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4103 -34 0 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4303 -34 0 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4503 -34 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4703 -34 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4903 -34 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5103 -34 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5302 -35 0 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5502 -35 0 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5702 -35 0 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5902 -35 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6102 -35 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6302 -35 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6502 -35 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6702 -35 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6902 -35 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 7102 -35 0 0 | 0 0 0 0 0
TOTAL PUT 37 | TOTAL PUT 3308 | TOTAL PUT 3345 78752 +546
| MONTH PUT/CALL RATIO 5.38
| MONTH TOTAL 3966 141724 +282
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 6100 C 0 0 0 0 0 | 0 0 0 1822 +35 28 0 | 0 0 0 0 0
JAN-27 6200 C 0 0 0 0 0 | 0 0 0 1724 +34 27 0 | 0 0 0 0 0
JAN-27 6300 C 0 0 0 0 0 | 0 0 0 1627 +34 27 0 | 0 0 0 0 0
JAN-27 6400 C 0 0 0 0 0 | 0 0 0 1530 +34 26 0 | 0 0 0 0 0
JAN-27 6500 C 0 0 0 0 0 | 0 0 0 1434 +33 26 0 | 0 0 0 0 0
JAN-27 6600 C 0 0 0 0 0 | 0 0 0 1339 +33 25 0 | 0 0 0 0 0
JAN-27 6700 C 0 0 0 0 0 | 0 0 0 1244 +31 24 0 | 0 0 0 0 0
JAN-27 6800 C 0 0 0 0 0 | 0 0 0 1151 +31 24 0 | 0 0 0 0 0
JAN-27 6900 C 0 0 0 0 0 | 0 0 0 1059 +30 23 0 | 0 0 0 0 0
JAN-27 7000 C 0 0 0 0 0 | 0 0 0 969 +29 23 0 | 0 0 0 0 0
JAN-27 7100 C 0 0 0 0 0 | 0 0 0 880 +27 22 0 | 774 774 0 7 0
JAN-27 7200 C 0 0 0 0 0 | 0 0 0 794 +26 21 0 | 0 0 0 0 0
JAN-27 7300 C 0 0 0 0 0 | 0 0 0 711 +24 21 0 | 0 0 0 0 0
JAN-27 7400 C 0 0 0 0 0 | 0 0 0 628 +25 20 0 | 544 544 0 7 0
JAN-27 7500 C 0 0 0 0 0 | 0 0 0 555 +24 20 0 | 0 0 0 0 0
JAN-27 7600 C 0 0 0 0 0 | 0 0 0 485 +25 20 0 | 0 0 0 0 0
JAN-27 7700 C 0 0 0 0 0 | 436 442 436 417 +18 19 50 | 442 327 50 28 -30
JAN-27 7800 C 0 0 0 0 0 | 388 388 388 358 +16 19 8 | 388 299 8 622 0
JAN-27 7900 C 0 0 0 0 0 | 0 0 0 305 +15 19 0 | 250 250 0 1 0
JAN-27 8000 C 0 0 0 0 0 | 269 276 269 256 +14 19 50 | 371 214 50 181 +20
JAN-27 8100 C 0 0 0 0 0 | 0 0 0 214 +14 19 0 | 328 323 0 10 0
JAN-27 8200 C 0 0 0 0 0 | 0 0 0 177 +11 19 0 | 330 283 0 41 0
JAN-27 8300 C 0 0 0 0 0 | 158 158 158 147 +10 19 100 | 236 103 100 2423 -100
JAN-27 8400 C 105 110 105 110 6 | 113 130 113 121 +11 19 401 | 223 82 407 654 -206
JAN-27 8500 C 0 0 0 0 0 | 100 100 100 100 +10 19 60 | 181 82 60 72 +60
JAN-27 8600 C 0 0 0 0 0 | 85 85 85 81 +8 19 1 | 85 85 1 1 +1
JAN-27 8700 C 0 0 0 0 0 | 0 0 0 67 +7 19 0 | 0 0 0 0 0
JAN-27 8800 C 0 0 0 0 0 | 0 0 0 56 +7 19 0 | 106 106 0 14 0
JAN-27 8900 C 0 0 0 0 0 | 0 0 0 47 +7 20 0 | 101 30 0 127 0
JAN-27 9000 C 35 35 35 35 1 | 38 40 38 38 +5 20 170 | 83 27 171 1759 +150
JAN-27 9100 C 0 0 0 0 0 | 0 0 0 33 +5 20 0 | 75 25 0 101 0
JAN-27 9200 C 0 0 0 0 0 | 0 0 0 27 +4 20 0 | 64 21 0 39 0
JAN-27 9300 C 0 0 0 0 0 | 0 0 0 23 +3 21 0 | 16 16 0 1 0
JAN-27 9400 C 0 0 0 0 0 | 0 0 0 20 +4 21 0 | 33 33 0 1 0
JAN-27 9500 C 0 0 0 0 0 | 0 0 0 17 +3 22 0 | 0 0 0 0 0
JAN-27 9600 C 0 0 0 0 0 | 0 0 0 15 +3 22 0 | 10 10 0 1 0
JAN-27 9700 C 0 0 0 0 0 | 0 0 0 13 +3 22 0 | 0 0 0 0 0
JAN-27 9800 C 0 0 0 0 0 | 0 0 0 11 +3 23 0 | 18 9 0 14 0
JAN-27 9900 C 0 0 0 0 0 | 9 10 9 9 +2 23 3 | 23 7 3 18 +3
TOTAL CALL 7 | TOTAL CALL 843 | TOTAL CALL 850 6122 -102
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 6100 P 0 0 0 0 0 | 0 0 0 12 -1 28 0 | 27 18 0 37 0
JAN-27 6200 P 0 0 0 0 0 | 0 0 0 14 -2 27 0 | 21 20 0 11 0
JAN-27 6300 P 0 0 0 0 0 | 0 0 0 17 -2 27 0 | 39 20 0 9 0
JAN-27 6400 P 0 0 0 0 0 | 0 0 0 20 -3 26 0 | 34 26 0 6 0
JAN-27 6500 P 0 0 0 0 0 | 25 25 25 24 -3 26 75 | 54 25 75 141 -75
JAN-27 6600 P 0 0 0 0 0 | 0 0 0 29 -4 25 0 | 60 33 0 16 0
JAN-27 6700 P 0 0 0 0 0 | 0 0 0 34 -4 24 0 | 65 58 0 28 0
JAN-27 6800 P 0 0 0 0 0 | 0 0 0 41 -6 24 0 | 55 51 0 650 0
JAN-27 6900 P 0 0 0 0 0 | 0 0 0 49 -5 23 0 | 98 79 0 24 0
JAN-27 7000 P 0 0 0 0 0 | 61 61 56 58 -7 22 551 | 81 56 551 550 +187
JAN-27 7100 P 0 0 0 0 0 | 70 70 68 69 -11 22 411 | 111 68 411 1160 -285
JAN-27 7200 P 0 0 0 0 0 | 83 84 80 83 -10 21 379 | 137 72 379 555 +349
JAN-27 7300 P 0 0 0 0 0 | 96 101 95 99 -14 21 547 | 179 78 547 600 +338
JAN-27 7400 P 0 0 0 0 0 | 116 118 113 122 -11 21 115 | 193 113 115 120 +100
JAN-27 7500 P 0 0 0 0 0 | 0 0 0 145 -15 20 0 | 223 199 0 65 0
JAN-27 7600 P 0 0 0 0 0 | 0 0 0 176 -15 20 0 | 261 165 0 91 0
JAN-27 7700 P 0 0 0 0 0 | 191 191 191 208 -19 19 4 | 332 191 4 519 0
JAN-27 7800 P 0 0 0 0 0 | 255 255 255 249 -19 19 4 | 342 175 4 620 0
JAN-27 7900 P 304 304 304 304 4 | 290 294 290 293 -22 19 5 | 355 206 9 24 +9
JAN-27 8000 P 0 0 0 0 0 | 320 346 320 346 -22 19 188 | 346 320 188 184 +54
JAN-27 8100 P 0 0 0 0 0 | 0 0 0 404 -24 19 0 | 333 333 0 9 0
JAN-27 8200 P 0 0 0 0 0 | 0 0 0 468 -27 19 0 | 626 334 0 4 0
JAN-27 8300 P 0 0 0 0 0 | 0 0 0 538 -27 19 0 | 446 446 0 7 0
JAN-27 8400 P 0 0 0 0 0 | 0 0 0 609 -30 19 0 | 0 0 0 0 0
JAN-27 8500 P 0 0 0 0 0 | 0 0 0 689 -28 19 0 | 816 816 0 7 0
JAN-27 8600 P 0 0 0 0 0 | 0 0 0 772 -28 19 0 | 0 0 0 0 0
JAN-27 8700 P 0 0 0 0 0 | 0 0 0 857 -29 19 0 | 0 0 0 0 0
JAN-27 8800 P 0 0 0 0 0 | 0 0 0 946 -29 19 0 | 0 0 0 0 0
JAN-27 8900 P 0 0 0 0 0 | 0 0 0 1036 -31 20 0 | 0 0 0 0 0
JAN-27 9000 P 0 0 0 0 0 | 0 0 0 1129 -31 20 0 | 0 0 0 0 0
JAN-27 9100 P 0 0 0 0 0 | 0 0 0 1222 -32 20 0 | 0 0 0 0 0
JAN-27 9200 P 0 0 0 0 0 | 0 0 0 1317 -32 20 0 | 0 0 0 0 0
JAN-27 9300 P 0 0 0 0 0 | 0 0 0 1413 -33 21 0 | 0 0 0 0 0
JAN-27 9400 P 0 0 0 0 0 | 0 0 0 1510 -32 21 0 | 0 0 0 0 0
JAN-27 9500 P 0 0 0 0 0 | 0 0 0 1607 -33 22 0 | 0 0 0 0 0
JAN-27 9600 P 0 0 0 0 0 | 0 0 0 1704 -34 22 0 | 0 0 0 0 0
JAN-27 9700 P 0 0 0 0 0 | 0 0 0 1802 -34 22 0 | 0 0 0 0 0
JAN-27 9800 P 0 0 0 0 0 | 0 0 0 1901 -34 23 0 | 0 0 0 0 0
JAN-27 9900 P 0 0 0 0 0 | 0 0 0 1999 -35 23 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 2279 | TOTAL PUT 2283 5437 +677
| MONTH PUT/CALL RATIO 2.68
| MONTH TOTAL 3133 11559 +575
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
FEB-27 6200 C 0 0 0 0 0 | 0 0 0 1748 +33 27 0 | 0 0 0 0 0
FEB-27 6300 C 0 0 0 0 0 | 0 0 0 1652 +32 26 0 | 0 0 0 0 0
FEB-27 6400 C 0 0 0 0 0 | 0 0 0 1556 +31 25 0 | 0 0 0 0 0
FEB-27 6500 C 0 0 0 0 0 | 0 0 0 1462 +31 25 0 | 0 0 0 0 0
FEB-27 6600 C 0 0 0 0 0 | 0 0 0 1368 +30 24 0 | 0 0 0 0 0
FEB-27 6700 C 0 0 0 0 0 | 0 0 0 1275 +29 24 0 | 0 0 0 0 0
FEB-27 6800 C 0 0 0 0 0 | 0 0 0 1184 +29 23 0 | 0 0 0 0 0
FEB-27 6900 C 0 0 0 0 0 | 0 0 0 1094 +28 23 0 | 0 0 0 0 0
FEB-27 7000 C 0 0 0 0 0 | 0 0 0 1006 +27 22 0 | 0 0 0 0 0
FEB-27 7100 C 0 0 0 0 0 | 0 0 0 920 +26 22 0 | 0 0 0 0 0
FEB-27 7200 C 0 0 0 0 0 | 0 0 0 836 +24 21 0 | 0 0 0 0 0
FEB-27 7300 C 0 0 0 0 0 | 0 0 0 755 +22 21 0 | 0 0 0 0 0
FEB-27 7400 C 0 0 0 0 0 | 0 0 0 678 +23 20 0 | 0 0 0 0 0
FEB-27 7500 C 0 0 0 0 0 | 0 0 0 607 +24 20 0 | 0 0 0 0 0
FEB-27 7600 C 0 0 0 0 0 | 0 0 0 538 +21 20 0 | 0 0 0 0 0
FEB-27 7700 C 0 0 0 0 0 | 0 0 0 470 +17 19 0 | 0 0 0 0 0
FEB-27 7800 C 0 0 0 0 0 | 0 0 0 414 +18 19 0 | 0 0 0 0 0
FEB-27 7900 C 0 0 0 0 0 | 0 0 0 359 +17 19 0 | 0 0 0 0 0
FEB-27 8000 C 0 0 0 0 0 | 0 0 0 309 +14 19 0 | 0 0 0 0 0
FEB-27 8100 C 0 0 0 0 0 | 0 0 0 265 +13 19 0 | 0 0 0 0 0
FEB-27 8200 C 0 0 0 0 0 | 0 0 0 227 +13 19 0 | 0 0 0 0 0
FEB-27 8300 C 0 0 0 0 0 | 0 0 0 193 +12 19 0 | 0 0 0 0 0
FEB-27 8400 C 0 0 0 0 0 | 0 0 0 163 +10 19 0 | 0 0 0 0 0
FEB-27 8500 C 0 0 0 0 0 | 0 0 0 138 +10 19 0 | 0 0 0 0 0
FEB-27 8600 C 0 0 0 0 0 | 0 0 0 116 +8 19 0 | 0 0 0 0 0
FEB-27 8700 C 0 0 0 0 0 | 0 0 0 97 +7 19 0 | 0 0 0 0 0
FEB-27 8800 C 0 0 0 0 0 | 0 0 0 82 +6 19 0 | 0 0 0 0 0
FEB-27 8900 C 0 0 0 0 0 | 0 0 0 69 +6 19 0 | 0 0 0 0 0
FEB-27 9000 C 0 0 0 0 0 | 0 0 0 60 +7 19 0 | 0 0 0 0 0
FEB-27 9100 C 0 0 0 0 0 | 0 0 0 51 +7 20 0 | 0 0 0 0 0
FEB-27 9200 C 0 0 0 0 0 | 0 0 0 45 +8 20 0 | 0 0 0 0 0
FEB-27 9300 C 0 0 0 0 0 | 0 0 0 37 +5 20 0 | 0 0 0 0 0
FEB-27 9400 C 0 0 0 0 0 | 32 32 32 33 +5 20 1 | 32 32 1 1 +1
FEB-27 9500 C - - - - - | 0 0 0 27 - 20 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-27 6200 P 0 0 0 0 0 | 26 26 26 24 -4 27 2 | 26 26 2 2 +2
FEB-27 6300 P 0 0 0 0 0 | 0 0 0 28 -4 26 0 | 0 0 0 0 0
FEB-27 6400 P 0 0 0 0 0 | 35 35 35 34 -4 26 25 | 37 35 25 75 +25
FEB-27 6500 P 0 0 0 0 0 | 0 0 0 39 -4 25 0 | 0 0 0 0 0
FEB-27 6600 P 0 0 0 0 0 | 0 0 0 44 -7 24 0 | 0 0 0 0 0
FEB-27 6700 P 0 0 0 0 0 | 0 0 0 52 -5 24 0 | 0 0 0 0 0
FEB-27 6800 P 0 0 0 0 0 | 0 0 0 60 -8 23 0 | 0 0 0 0 0
FEB-27 6900 P 0 0 0 0 0 | 0 0 0 70 -8 23 0 | 0 0 0 0 0
FEB-27 7000 P 0 0 0 0 0 | 0 0 0 83 -7 22 0 | 0 0 0 0 0
FEB-27 7100 P 0 0 0 0 0 | 0 0 0 96 -10 22 0 | 0 0 0 0 0
FEB-27 7200 P 0 0 0 0 0 | 111 111 111 112 -11 21 25 | 119 111 25 75 +25
FEB-27 7300 P 0 0 0 0 0 | 0 0 0 131 -13 21 0 | 0 0 0 0 0
FEB-27 7400 P 0 0 0 0 0 | 0 0 0 155 -14 20 0 | 0 0 0 0 0
FEB-27 7500 P 0 0 0 0 0 | 0 0 0 182 -14 20 0 | 0 0 0 0 0
FEB-27 7600 P 0 0 0 0 0 | 0 0 0 212 -17 20 0 | 0 0 0 0 0
FEB-27 7700 P 0 0 0 0 0 | 0 0 0 248 -18 19 0 | 0 0 0 0 0
FEB-27 7800 P 0 0 0 0 0 | 0 0 0 287 -20 19 0 | 0 0 0 0 0
FEB-27 7900 P 0 0 0 0 0 | 0 0 0 334 -21 19 0 | 0 0 0 0 0
FEB-27 8000 P 0 0 0 0 0 | 0 0 0 385 -22 19 0 | 0 0 0 0 0
FEB-27 8100 P 0 0 0 0 0 | 0 0 0 442 -23 19 0 | 0 0 0 0 0
FEB-27 8200 P 0 0 0 0 0 | 0 0 0 504 -24 19 0 | 0 0 0 0 0
FEB-27 8300 P 0 0 0 0 0 | 0 0 0 567 -27 19 0 | 0 0 0 0 0
FEB-27 8400 P 0 0 0 0 0 | 0 0 0 642 -25 19 0 | 0 0 0 0 0
FEB-27 8500 P 0 0 0 0 0 | 0 0 0 715 -25 19 0 | 0 0 0 0 0
FEB-27 8600 P 0 0 0 0 0 | 0 0 0 793 -27 19 0 | 0 0 0 0 0
FEB-27 8700 P 0 0 0 0 0 | 0 0 0 875 -28 19 0 | 0 0 0 0 0
FEB-27 8800 P 0 0 0 0 0 | 0 0 0 960 -28 19 0 | 0 0 0 0 0
FEB-27 8900 P 0 0 0 0 0 | 0 0 0 1047 -29 19 0 | 0 0 0 0 0
FEB-27 9000 P 0 0 0 0 0 | 0 0 0 1137 -29 20 0 | 0 0 0 0 0
FEB-27 9100 P 0 0 0 0 0 | 0 0 0 1228 -29 20 0 | 0 0 0 0 0
FEB-27 9200 P 0 0 0 0 0 | 0 0 0 1320 -30 20 0 | 0 0 0 0 0
FEB-27 9300 P 0 0 0 0 0 | 0 0 0 1414 -31 20 0 | 0 0 0 0 0
FEB-27 9400 P 0 0 0 0 0 | 0 0 0 1509 -31 20 0 | 0 0 0 0 0
FEB-27 9500 P - - - - - | 0 0 0 1604 - 21 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 52 | TOTAL PUT 52 152 +52
| MONTH PUT/CALL RATIO 52.00
| MONTH TOTAL 53 153 +53
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 2062 +31 28 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 1966 +31 28 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 1870 +30 27 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 1775 +30 27 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 1680 +29 26 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 1586 +28 25 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 1494 +29 25 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 1402 +28 24 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1311 +27 24 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1222 +26 23 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1135 +26 23 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1050 +25 22 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 966 +24 22 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 886 +23 21 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 808 +22 21 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 734 +21 21 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 663 +20 20 0 | 623 623 0 300 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 595 +18 20 0 | 0 0 0 100 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 533 +22 20 0 | 528 528 0 300 0
MAR-27 7800 C 0 0 0 0 0 | 497 497 486 476 +19 20 50 | 497 396 50 490 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 422 +18 20 0 | 0 0 0 500 0
MAR-27 8000 C 0 0 0 0 0 | 393 393 383 369 +14 19 450 | 572 304 450 2606 -30
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 326 +15 19 0 | 480 361 0 401 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 287 +16 19 800 | 369 234 800 1068 +800
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 250 +14 19 0 | 567 207 0 872 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 219 +14 19 0 | 749 177 0 1514 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 188 +11 19 0 | 799 153 0 276 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 163 +10 19 0 | 784 134 0 1470 0
MAR-27 8700 C 0 0 0 0 0 | 153 153 149 142 +9 19 50 | 707 114 50 241 +50
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 123 +10 19 200 | 847 101 200 1240 +158
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 104 +7 19 0 | 797 97 0 372 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 94 +9 20 0 | 637 82 0 1173 0
MAR-27 9100 C 0 0 0 0 0 | 85 85 85 82 +10 20 2 | 361 85 2 46 0
MAR-27 9200 C 0 0 0 0 0 | 75 76 75 71 +7 20 550 | 504 75 550 4503 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 61 +6 20 0 | 299 52 0 415 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 53 +5 20 0 | 270 86 0 22 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 47 +6 20 0 | 215 84 0 3776 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 41 +5 21 0 | 79 68 0 314 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 36 +5 21 0 | 396 64 0 28 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 32 +5 21 0 | 380 380 0 7 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 28 +4 21 0 | 395 150 0 9 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 25 +4 21 0 | 332 160 0 8 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 22 +3 22 0 | 376 301 0 14 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 19 +3 22 0 | 334 298 0 21 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 17 +3 22 0 | 324 99 0 2534 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 15 +2 22 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 14 +3 22 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 12 +2 22 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 10 10 10 11 +2 23 2 | 220 8 2 30 +1
TOTAL CALL 0 | TOTAL CALL 2104 | TOTAL CALL 2104 24650 +979
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 | 29 29 28 26 -3 28 4 | 76 28 4 129 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 30 -3 27 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 34 -3 27 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 39 -4 26 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 44 -4 26 0 | 147 146 0 3 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 50 -5 25 0 | 219 66 0 817 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 58 -5 25 0 | 211 78 0 1505 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 67 -5 24 0 | 237 70 0 105 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 75 -7 23 0 | 255 91 0 1934 0
MAR-27 6800 P 0 0 0 0 0 | 86 86 86 86 -7 23 4 | 265 83 4 1008 -4
MAR-27 6900 P 103 103 103 103 3 | 100 100 100 97 -11 22 2 | 284 100 5 478 -2
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 114 -7 22 0 | 307 102 0 1270 0
MAR-27 7100 P 0 0 0 0 0 | 125 129 125 129 -11 22 50 | 254 125 50 2390 -30
MAR-27 7200 P 0 0 0 0 0 | 142 142 142 152 -8 21 2 | 254 112 2 802 -2
MAR-27 7300 P 0 0 0 0 0 | 177 177 167 174 -10 21 4 | 388 150 4 13 +2
MAR-27 7400 P 0 0 0 0 0 | 197 197 197 198 -11 21 1 | 432 179 1 699 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 226 -14 20 0 | 307 193 0 5808 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 259 -15 20 0 | 391 202 0 2026 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 296 -16 20 0 | 350 234 0 327 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 336 -18 20 800 | 420 215 800 951 +750
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 383 -18 19 0 | 727 285 0 298 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 434 -20 19 0 | 514 315 0 1702 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 490 -21 19 0 | 462 415 0 520 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 549 -22 19 0 | 596 390 0 349 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 614 -22 19 0 | 635 476 0 1110 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 682 -23 19 0 | 853 463 0 1100 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 753 -22 19 0 | 902 508 0 102 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 828 -23 19 0 | 900 638 0 1110 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 906 -24 19 0 | 721 598 0 97 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 987 -25 19 0 | 754 719 0 93 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 1071 -25 19 0 | 808 745 0 374 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1157 -26 19 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1245 -26 20 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1334 -27 20 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1425 -28 20 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1517 -28 20 0 | 1355 1293 0 1 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1611 -28 20 0 | 1418 1363 0 1 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1705 -29 20 0 | 1435 1425 0 2 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1800 -29 20 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1896 -29 21 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1992 -30 21 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 2089 -30 21 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 2186 -30 21 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 2283 -31 21 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2381 -31 21 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2479 -31 22 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2578 -31 22 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2676 -32 22 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2775 -32 22 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 867 | TOTAL PUT 870 27124 +714
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 2974 51774 +1693
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 2539 +33 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2348 +32 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2159 +32 27 0 | 0 0 0 0 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 2066 +32 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1973 +31 26 0 | 0 0 0 0 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 1881 +30 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1790 +30 26 0 | 0 0 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 1700 +29 25 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1611 +29 25 0 | 0 0 0 0 0
JUN-27 6500 C 0 0 0 0 0 | 0 0 0 1524 +28 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1438 +28 24 0 | 0 0 0 0 0
JUN-27 6700 C 0 0 0 0 0 | 0 0 0 1354 +27 23 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1271 +26 23 0 | 0 0 0 0 0
JUN-27 6900 C 0 0 0 0 0 | 0 0 0 1191 +26 23 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1113 +26 22 0 | 0 0 0 0 0
JUN-27 7100 C 0 0 0 0 0 | 0 0 0 1037 +25 22 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 963 +23 22 0 | 0 0 0 0 0
JUN-27 7300 C 0 0 0 0 0 | 0 0 0 893 +23 22 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 824 +21 21 0 | 0 0 0 0 0
JUN-27 7500 C 0 0 0 0 0 | 0 0 0 759 +19 21 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 698 +19 21 0 | 0 0 0 0 0
JUN-27 7700 C 0 0 0 0 0 | 0 0 0 640 +17 21 0 | 620 620 0 7 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 586 +10 21 0 | 0 0 0 0 0
JUN-27 7900 C 0 0 0 0 0 | 0 0 0 536 +19 21 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 488 +17 20 0 | 777 777 0 1907 0
JUN-27 8100 C 0 0 0 0 0 | 0 0 0 444 +17 20 0 | 0 0 0 500 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 403 +16 20 0 | 0 0 0 500 0
JUN-27 8300 C 0 0 0 0 0 | 0 0 0 365 +15 20 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 331 +15 20 0 | 911 907 0 450 0
JUN-27 8500 C 0 0 0 0 0 | 0 0 0 300 +15 20 0 | 581 577 0 540 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 271 +14 20 0 | 812 248 0 424 0
JUN-27 8700 C 0 0 0 0 0 | 0 0 0 245 +14 20 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 220 +13 20 0 | 0 0 0 1000 0
JUN-27 8900 C 0 0 0 0 0 | 0 0 0 200 +14 20 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 180 +13 20 0 | 917 249 0 1829 0
JUN-27 9100 C 0 0 0 0 0 | 0 0 0 162 +12 20 0 | 564 128 0 93 0
JUN-27 9200 C 0 0 0 0 0 | 149 149 148 145 +11 20 150 | 832 148 150 640 -150
JUN-27 9300 C 0 0 0 0 0 | 0 0 0 130 +11 20 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 118 +10 21 0 | 400 173 0 79 0
JUN-27 9500 C 0 0 0 0 0 | 0 0 0 104 +7 21 0 | 428 305 0 980 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 96 +8 21 0 | 150 150 0 5 0
JUN-27 9700 C 0 0 0 0 0 | 0 0 0 87 +8 21 0 | 134 134 0 7 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 79 +8 21 0 | 130 63 0 7 0
JUN-27 9900 C 0 0 0 0 0 | 0 0 0 71 +7 21 0 | 211 211 0 30 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 65 +8 21 0 | 260 260 0 161 0
JUN-27 10100 C 0 0 0 0 0 | 0 0 0 59 +7 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 53 +6 21 0 | 413 240 0 9 0
JUN-27 10300 C 0 0 0 0 0 | 0 0 0 48 +6 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 44 +6 22 0 | 0 0 0 0 0
JUN-27 10500 C 0 0 0 0 0 | 0 0 0 40 +5 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 36 +5 22 0 | 170 170 0 5 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 30 +4 22 0 | 167 150 0 20 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 25 +4 22 0 | 241 55 0 40 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 21 +3 23 0 | 231 53 0 14 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 18 +3 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 15 +3 23 0 | 173 173 0 10 0
JUN-27 11800 C 0 0 0 0 0 | 11 11 11 13 +3 23 2 | 142 11 2 5 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 11 +2 24 0 | 0 0 0 500 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 9 +2 24 0 | 115 115 0 5 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 5 5 5 7 +2 24 4 | 26 5 4 17 +4
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 24 8 0 17 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 22 22 0 105 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 6 6 0 2 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 8 7 0 4 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 3 +1 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 +1 26 0 | 29 25 0 20 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 26 26 0 5 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 24 24 0 5 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 161 6 0 0 0
TOTAL CALL 0 | TOTAL CALL 156 | TOTAL CALL 156 9960 -146
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 | 43 43 43 40 -3 30 2 | 98 37 2 110 +2
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 49 -3 28 0 | 112 99 0 225 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 61 -3 28 0 | 127 59 0 19 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 67 -4 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 74 -5 26 0 | 219 71 0 1801 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 83 -4 26 0 | 211 91 0 200 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 92 -5 26 0 | 248 78 0 1700 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 102 -5 25 0 | 252 252 0 200 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 113 -6 25 0 | 265 265 0 640 0
JUN-27 6500 P 0 0 0 0 0 | 0 0 0 126 -6 24 0 | 172 135 0 7 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 140 -8 24 0 | 309 210 0 205 0
JUN-27 6700 P 0 0 0 0 0 | 0 0 0 155 -9 23 0 | 235 235 0 200 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 174 -7 23 0 | 339 146 0 1648 0
JUN-27 6900 P 0 0 0 0 0 | 0 0 0 193 -9 23 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 213 -11 22 0 | 306 167 0 1475 0
JUN-27 7100 P 0 0 0 0 0 | 0 0 0 238 -10 22 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 265 -10 22 0 | 365 250 0 194 0
JUN-27 7300 P 0 0 0 0 0 | 0 0 0 295 -11 22 0 | 316 267 0 35 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 327 -13 21 0 | 425 313 0 676 0
JUN-27 7500 P 0 0 0 0 0 | 0 0 0 362 -15 21 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 401 -14 21 0 | 687 320 0 208 0
JUN-27 7700 P 0 0 0 0 0 | 0 0 0 443 -15 21 0 | 345 345 0 7 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 487 -17 21 0 | 551 373 0 567 0
JUN-27 7900 P 0 0 0 0 0 | 0 0 0 538 -16 21 0 | 467 467 0 30 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 589 -19 20 0 | 784 615 0 2064 0
JUN-27 8100 P 0 0 0 0 0 | 0 0 0 645 -19 20 0 | 557 454 0 507 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 706 -24 20 0 | 901 545 0 805 0
JUN-27 8300 P 0 0 0 0 0 | 0 0 0 768 -24 20 0 | 0 0 0 110 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 833 -24 20 0 | 1028 613 0 496 0
JUN-27 8500 P 0 0 0 0 0 | 0 0 0 901 -20 20 0 | 0 0 0 350 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 972 -21 20 0 | 1165 736 0 82 0
JUN-27 8700 P 0 0 0 0 0 | 0 0 0 1045 -22 20 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1122 -22 20 0 | 1309 881 0 500 0
JUN-27 8900 P 0 0 0 0 0 | 0 0 0 1200 -23 20 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1281 -23 20 0 | 1097 914 0 20 0
JUN-27 9100 P 0 0 0 0 0 | 0 0 0 1363 -24 20 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1447 -24 21 0 | 0 0 0 0 0
JUN-27 9300 P 0 0 0 0 0 | 0 0 0 1533 -24 21 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1620 -25 21 0 | 1599 1353 0 32 0
JUN-27 9500 P 0 0 0 0 0 | 0 0 0 1708 -26 21 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1798 -26 21 0 | 0 0 0 0 0
JUN-27 9700 P 0 0 0 0 0 | 0 0 0 1889 -26 21 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1980 -28 21 0 | 0 0 0 0 0
JUN-27 9900 P 0 0 0 0 0 | 0 0 0 2073 -27 21 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2166 -28 21 0 | 1699 1699 0 5 0
JUN-27 10100 P 0 0 0 0 0 | 0 0 0 2260 -29 21 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2355 -28 22 0 | 0 0 0 0 0
JUN-27 10300 P 0 0 0 0 0 | 0 0 0 2450 -29 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2546 -29 22 0 | 2237 2237 0 5 0
JUN-27 10500 P 0 0 0 0 0 | 0 0 0 2642 -29 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2738 -30 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2932 -30 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3127 -31 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3323 -31 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3519 -32 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3717 -32 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3914 -33 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4112 -33 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4311 -33 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4510 -33 25 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4708 -34 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4907 -34 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 5107 -34 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5306 -34 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5505 -35 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5705 -34 26 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5905 -34 27 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 6104 -35 26 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6304 -34 27 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6504 -34 28 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6703 -35 27 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6903 -35 27 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 7103 -35 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 15123 +2
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 158 25083 -144
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 6100 C 0 0 0 0 0 | 0 0 0 1904 +26 26 0 | 0 0 0 0 0
SEP-27 6200 C 0 0 0 0 0 | 0 0 0 1816 +25 25 0 | 0 0 0 0 0
SEP-27 6300 C 0 0 0 0 0 | 0 0 0 1730 +25 25 0 | 0 0 0 0 0
SEP-27 6400 C 0 0 0 0 0 | 0 0 0 1646 +25 24 0 | 0 0 0 0 0
SEP-27 6500 C 0 0 0 0 0 | 0 0 0 1563 +24 24 0 | 0 0 0 0 0
SEP-27 6600 C 0 0 0 0 0 | 0 0 0 1481 +23 24 0 | 0 0 0 0 0
SEP-27 6700 C 0 0 0 0 0 | 0 0 0 1401 +22 23 0 | 0 0 0 0 0
SEP-27 6800 C 0 0 0 0 0 | 0 0 0 1324 +23 23 0 | 0 0 0 0 0
SEP-27 6900 C 0 0 0 0 0 | 0 0 0 1248 +22 23 0 | 0 0 0 0 0
SEP-27 7000 C 0 0 0 0 0 | 0 0 0 1174 +21 23 0 | 0 0 0 0 0
SEP-27 7100 C 0 0 0 0 0 | 0 0 0 1103 +21 22 0 | 0 0 0 0 0
SEP-27 7200 C 0 0 0 0 0 | 0 0 0 1034 +20 22 0 | 0 0 0 0 0
SEP-27 7300 C 0 0 0 0 0 | 0 0 0 968 +20 22 0 | 0 0 0 0 0
SEP-27 7400 C 0 0 0 0 0 | 0 0 0 905 +20 22 0 | 0 0 0 0 0
SEP-27 7500 C 0 0 0 0 0 | 0 0 0 846 +21 22 0 | 0 0 0 0 0
SEP-27 7600 C 0 0 0 0 0 | 0 0 0 786 +19 21 0 | 0 0 0 0 0
SEP-27 7700 C 0 0 0 0 0 | 0 0 0 733 +19 21 0 | 0 0 0 0 0
SEP-27 7800 C 0 0 0 0 0 | 0 0 0 680 +17 21 0 | 0 0 0 0 0
SEP-27 7900 C 0 0 0 0 0 | 0 0 0 630 +18 21 0 | 0 0 0 0 0
SEP-27 8000 C 0 0 0 0 0 | 0 0 0 584 +17 21 0 | 0 0 0 100 0
SEP-27 8100 C 0 0 0 0 0 | 0 0 0 541 +17 21 0 | 0 0 0 100 0
SEP-27 8200 C 0 0 0 0 0 | 0 0 0 500 +17 21 0 | 0 0 0 0 0
SEP-27 8300 C 0 0 0 0 0 | 0 0 0 462 +16 21 0 | 0 0 0 0 0
SEP-27 8400 C 0 0 0 0 0 | 0 0 0 426 +15 21 0 | 0 0 0 0 0
SEP-27 8500 C 0 0 0 0 0 | 0 0 0 392 +14 21 0 | 0 0 0 0 0
SEP-27 8600 C 0 0 0 0 0 | 0 0 0 363 +14 21 0 | 0 0 0 0 0
SEP-27 8700 C 0 0 0 0 0 | 0 0 0 335 +15 21 0 | 0 0 0 0 0
SEP-27 8800 C 0 0 0 0 0 | 0 0 0 308 +14 21 0 | 0 0 0 0 0
SEP-27 8900 C 0 0 0 0 0 | 0 0 0 284 +13 21 0 | 0 0 0 0 0
SEP-27 9000 C 0 0 0 0 0 | 0 0 0 262 +14 21 0 | 0 0 0 0 0
SEP-27 9100 C 0 0 0 0 0 | 0 0 0 242 +13 21 0 | 0 0 0 0 0
SEP-27 9200 C 0 0 0 0 0 | 0 0 0 223 +12 21 0 | 0 0 0 0 0
SEP-27 9300 C 0 0 0 0 0 | 0 0 0 206 +12 21 0 | 0 0 0 0 0
SEP-27 9400 C 0 0 0 0 0 | 0 0 0 190 +12 21 0 | 0 0 0 0 0
SEP-27 9500 C 0 0 0 0 0 | 0 0 0 175 +11 21 0 | 0 0 0 0 0
SEP-27 9600 C 0 0 0 0 0 | 0 0 0 162 +11 21 0 | 0 0 0 0 0
SEP-27 9700 C 0 0 0 0 0 | 0 0 0 150 +11 21 0 | 0 0 0 0 0
SEP-27 9800 C 0 0 0 0 0 | 0 0 0 138 +9 21 0 | 0 0 0 0 0
SEP-27 9900 C 0 0 0 0 0 | 0 0 0 128 +9 22 0 | 0 0 0 0 0
SEP-27 10000 C 0 0 0 0 0 | 0 0 0 119 +9 22 0 | 103 103 0 7 0
SEP-27 10100 C 0 0 0 0 0 | 0 0 0 110 +9 22 0 | 0 0 0 0 0
SEP-27 10200 C 0 0 0 0 0 | 0 0 0 102 +8 22 0 | 0 0 0 0 0
SEP-27 10300 C 0 0 0 0 0 | 0 0 0 94 +7 22 0 | 0 0 0 0 0
SEP-27 10400 C 0 0 0 0 0 | 0 0 0 88 +8 22 0 | 143 76 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 209 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 6100 P 0 0 0 0 0 | 135 136 135 136 -7 26 150 | 149 135 150 425 +150
SEP-27 6200 P 0 0 0 0 0 | 0 0 0 149 -7 25 0 | 0 0 0 0 0
SEP-27 6300 P 0 0 0 0 0 | 0 0 0 163 -8 25 0 | 0 0 0 0 0
SEP-27 6400 P 0 0 0 0 0 | 0 0 0 178 -9 24 0 | 0 0 0 0 0
SEP-27 6500 P 0 0 0 0 0 | 0 0 0 195 -9 24 0 | 178 178 0 3 0
SEP-27 6600 P 0 0 0 0 0 | 0 0 0 213 -10 24 0 | 0 0 0 0 0
SEP-27 6700 P 0 0 0 0 0 | 227 229 227 234 -10 23 150 | 252 227 150 425 +150
SEP-27 6800 P 0 0 0 0 0 | 0 0 0 256 -11 23 0 | 0 0 0 0 0
SEP-27 6900 P 0 0 0 0 0 | 0 0 0 280 -12 23 0 | 0 0 0 0 0
SEP-27 7000 P 0 0 0 0 0 | 0 0 0 306 -11 23 0 | 0 0 0 0 0
SEP-27 7100 P 0 0 0 0 0 | 0 0 0 334 -13 22 0 | 0 0 0 0 0
SEP-27 7200 P 0 0 0 0 0 | 0 0 0 366 -14 22 0 | 0 0 0 0 0
SEP-27 7300 P 0 0 0 0 0 | 0 0 0 400 -15 22 0 | 0 0 0 0 0
SEP-27 7400 P 0 0 0 0 0 | 0 0 0 437 -15 22 0 | 0 0 0 0 0
SEP-27 7500 P 0 0 0 0 0 | 0 0 0 476 -16 22 0 | 0 0 0 0 0
SEP-27 7600 P 0 0 0 0 0 | 0 0 0 518 -15 21 0 | 0 0 0 0 0
SEP-27 7700 P 0 0 0 0 0 | 0 0 0 564 -15 21 0 | 0 0 0 0 0
SEP-27 7800 P 0 0 0 0 0 | 0 0 0 611 -16 21 0 | 0 0 0 0 0
SEP-27 7900 P 0 0 0 0 0 | 0 0 0 663 -15 21 0 | 0 0 0 0 0
SEP-27 8000 P 0 0 0 0 0 | 0 0 0 716 -17 21 0 | 0 0 0 100 0
SEP-27 8100 P 0 0 0 0 0 | 0 0 0 773 -20 21 0 | 0 0 0 100 0
SEP-27 8200 P 0 0 0 0 0 | 0 0 0 832 -19 21 0 | 0 0 0 0 0
SEP-27 8300 P 0 0 0 0 0 | 0 0 0 894 -22 21 0 | 0 0 0 0 0
SEP-27 8400 P 0 0 0 0 0 | 0 0 0 958 -24 21 0 | 0 0 0 0 0
SEP-27 8500 P 0 0 0 0 0 | 0 0 0 1026 -18 21 0 | 0 0 0 0 0
SEP-27 8600 P 0 0 0 0 0 | 0 0 0 1095 -19 21 0 | 0 0 0 0 0
SEP-27 8700 P 0 0 0 0 0 | 0 0 0 1167 -19 21 0 | 0 0 0 0 0
SEP-27 8800 P 0 0 0 0 0 | 0 0 0 1241 -19 21 0 | 0 0 0 0 0
SEP-27 8900 P 0 0 0 0 0 | 0 0 0 1317 -20 21 0 | 0 0 0 0 0
SEP-27 9000 P 0 0 0 0 0 | 0 0 0 1395 -20 21 0 | 0 0 0 0 0
SEP-27 9100 P 0 0 0 0 0 | 0 0 0 1474 -21 21 0 | 0 0 0 0 0
SEP-27 9200 P 0 0 0 0 0 | 0 0 0 1555 -21 21 0 | 0 0 0 0 0
SEP-27 9300 P 0 0 0 0 0 | 0 0 0 1638 -22 21 0 | 0 0 0 0 0
SEP-27 9400 P 0 0 0 0 0 | 0 0 0 1722 -22 21 0 | 0 0 0 0 0
SEP-27 9500 P 0 0 0 0 0 | 0 0 0 1808 -22 21 0 | 0 0 0 0 0
SEP-27 9600 P 0 0 0 0 0 | 0 0 0 1894 -23 21 0 | 0 0 0 0 0
SEP-27 9700 P 0 0 0 0 0 | 0 0 0 1982 -23 21 0 | 0 0 0 0 0
SEP-27 9800 P 0 0 0 0 0 | 0 0 0 2071 -23 21 0 | 0 0 0 0 0
SEP-27 9900 P 0 0 0 0 0 | 0 0 0 2160 -24 22 0 | 0 0 0 0 0
SEP-27 10000 P 0 0 0 0 0 | 0 0 0 2251 -24 22 0 | 0 0 0 0 0
SEP-27 10100 P 0 0 0 0 0 | 0 0 0 2342 -25 22 0 | 0 0 0 0 0
SEP-27 10200 P 0 0 0 0 0 | 0 0 0 2434 -25 22 0 | 0 0 0 0 0
SEP-27 10300 P 0 0 0 0 0 | 0 0 0 2527 -25 22 0 | 0 0 0 0 0
SEP-27 10400 P 0 0 0 0 0 | 0 0 0 2620 -26 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 1053 +300
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 300 1262 +300
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 3998 -9 36 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3902 -8 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3805 -8 35 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3709 -8 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3613 -7 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3517 -7 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3422 -7 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3327 -6 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3233 -5 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3138 -5 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3045 -4 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2952 -3 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2767 -2 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2585 0 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2405 +1 28 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2229 +3 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2057 +5 27 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1890 +8 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1727 +10 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1571 +12 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1421 +14 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1289 +25 24 0 | 1981 1939 0 26 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1154 +24 24 0 | 1833 1795 0 17 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1027 +22 23 0 | 1658 1658 0 1 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 911 +21 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 805 +20 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 708 +18 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 621 +17 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 543 +16 22 0 | 1465 1098 0 11 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 474 +14 22 0 | 1006 1002 0 9 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 414 +14 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 360 +10 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 319 +13 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 280 +13 22 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 246 +12 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 218 +13 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 193 +13 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 171 +13 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 153 +14 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 136 +13 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 122 +13 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 110 +13 24 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 99 +13 24 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 90 +13 24 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 81 +12 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 74 +12 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 68 +13 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 62 +12 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 57 +12 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 52 +11 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 48 +11 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 44 +10 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 41 +10 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 38 +10 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 35 +10 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 33 +10 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 31 +10 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 28 +8 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 27 +9 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 25 +8 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 23 +8 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 22 +8 28 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 32 -1 36 0 | 31 31 0 6 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 35 -1 35 0 | 36 35 0 14 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 39 0 35 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 42 0 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 46 0 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 51 +1 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 55 +1 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 61 +2 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 66 +2 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 72 +3 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 78 +3 31 0 | 107 66 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 85 +4 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 100 +5 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 118 +7 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 139 +10 28 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 163 +12 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 191 +14 27 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 223 +16 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 261 +18 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 304 +19 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 355 +23 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 412 +22 24 0 | 405 403 0 1013 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 478 +23 23 0 | 480 410 0 190 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 553 +22 23 0 | 523 471 0 640 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 638 +22 23 0 | 792 536 0 41 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 732 +22 22 0 | 608 608 0 650 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 837 +22 22 0 | 851 620 0 940 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 951 +22 22 0 | 0 0 0 600 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1074 +21 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1207 +22 22 0 | 882 877 0 100 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1348 +23 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1497 +21 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1652 +21 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1813 +20 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1980 +21 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2151 +21 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2326 +21 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2505 +21 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2686 +21 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2870 +21 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3056 +21 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3243 +21 24 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3433 +21 24 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3623 +21 24 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3815 +21 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 4008 +21 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4201 +20 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4395 +20 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4590 +19 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4786 +20 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4981 +19 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 5178 +19 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5374 +18 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5571 +18 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5769 +18 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5966 +17 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 6164 +17 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6362 +17 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6560 +17 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6758 +16 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6957 +16 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 7155 +15 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4194 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4409 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 2343 -40 28 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 2182 -32 27 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 2026 -24 27 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 1875 -17 26 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 1729 -11 26 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 1590 -3 25 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 1457 +1 25 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1331 +4 24 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1228 +22 25 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1114 +20 24 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1008 +19 24 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 911 +18 24 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 822 +17 23 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 741 +17 23 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 667 +16 23 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 600 +15 23 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 539 +10 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 493 +16 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 447 +17 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 407 +19 23 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 371 +20 23 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 340 +23 23 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 312 +24 24 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 288 +27 24 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 266 +29 24 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 247 +31 24 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 230 +33 25 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 214 +34 25 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 201 +37 25 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 188 +38 25 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 0 276 +58 28 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 315 +66 27 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 359 +73 27 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 408 +81 26 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 462 +87 26 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 523 +95 25 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 590 +99 25 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 664 +102 24 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 745 +103 24 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 834 +105 24 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 931 +106 24 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 1036 +107 23 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 1149 +109 23 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1270 +110 23 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1399 +111 23 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1534 +111 23 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1677 +112 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1825 +113 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1980 +114 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 2140 +116 23 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 2304 +118 23 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2473 +120 23 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2645 +122 24 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2820 +123 24 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2999 +126 24 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 3179 +128 24 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 3362 +130 25 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 3547 +132 25 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3733 +133 25 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3921 +135 25 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 4087 -126 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3995 -124 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3904 -122 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3813 -119 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3723 -116 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3633 -114 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3544 -111 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3456 -107 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3368 -103 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3280 -100 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3194 -96 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3108 -92 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2938 -84 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2771 -75 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2607 -67 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2447 -58 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2292 -48 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2140 -41 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1994 -32 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1852 -25 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1717 -18 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1587 -13 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1464 -9 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1347 -6 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1238 -3 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1136 -1 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1041 0 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 954 +1 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 874 +2 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 801 +3 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 735 +4 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 675 +5 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 621 +7 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 573 +9 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 530 +12 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 492 +15 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 458 +19 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 427 +22 24 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 400 +26 24 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 375 +28 24 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 354 +33 24 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 334 +36 25 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 316 +39 25 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 300 +42 25 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 286 +46 25 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 273 +49 26 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 0 114 +8 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 123 +10 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 131 +12 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 141 +15 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 151 +18 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 161 +21 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 172 +24 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 183 +27 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 195 +30 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 208 +34 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 221 +38 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 235 +42 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 265 +50 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 298 +58 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 335 +68 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 375 +76 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 419 +85 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 468 +94 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 521 +102 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 580 +109 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 644 +115 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 715 +121 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 791 +125 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 875 +128 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 966 +131 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1063 +132 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1169 +134 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1281 +135 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1401 +135 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1528 +136 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1662 +138 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1803 +140 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1949 +142 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2101 +144 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2258 +147 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2420 +150 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2585 +152 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2755 +156 24 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2927 +159 24 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3103 +163 24 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3281 +166 24 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3461 +169 25 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3644 +173 25 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3828 +177 25 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 4013 +179 25 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 4200 +182 26 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 3589 -169 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3505 -164 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3421 -160 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3339 -154 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3257 -149 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3095 -138 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2935 -127 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2779 -116 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2627 -104 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2478 -93 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2333 -83 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2192 -74 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2057 -65 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1926 -58 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1801 -51 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1681 -47 24 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1568 -42 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1461 -39 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1360 -37 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1267 -34 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1179 -33 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1099 -31 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1025 -29 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 958 -26 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 897 -23 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 841 -20 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 791 -16 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 745 -12 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 705 -6 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 668 -1 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 635 +5 24 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 605 +11 24 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 578 +17 24 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 554 +23 24 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 532 +29 25 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 512 +35 25 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 494 +41 25 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 477 +46 25 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 462 +52 26 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 0 321 +47 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 338 +52 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 354 +57 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 372 +63 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 390 +68 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 427 +78 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 468 +89 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 512 +101 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 560 +113 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 611 +123 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 666 +134 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 725 +143 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 789 +151 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 859 +159 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 933 +165 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1014 +170 24 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1101 +175 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1194 +178 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1293 +180 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1399 +182 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1512 +184 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1632 +186 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1758 +188 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1891 +191 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2029 +193 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2174 +197 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2324 +201 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2478 +205 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2637 +210 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2801 +216 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2967 +221 24 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3138 +228 24 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3311 +234 24 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3486 +239 24 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3665 +246 25 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3845 +252 25 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 4026 +257 25 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 4210 +263 25 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 4395 +269 26 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 2784 -156 28 0 | 0 0 0 0 0
DEC-30 6000 C 0 0 0 0 0 | 0 0 0 2640 -143 27 0 | 0 0 0 0 0
DEC-30 6200 C 0 0 0 0 0 | 0 0 0 2499 -131 27 0 | 0 0 0 0 0
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 2362 -121 26 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2230 -111 26 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2102 -103 25 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 1980 -95 25 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 1863 -89 24 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 1752 -84 24 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 1646 -81 24 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 1547 -77 24 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 1454 -75 23 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1368 -72 23 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1288 -69 23 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1214 -67 23 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1147 -63 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1085 -59 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1029 -54 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 978 -49 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 932 -43 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 891 -36 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 853 -29 23 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 819 -22 24 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 789 -14 24 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 761 -6 24 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 737 +3 24 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 714 +11 25 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 694 +20 25 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 675 +28 25 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 658 +36 25 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 642 +43 26 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 0 727 +145 28 0 | 0 0 0 0 0
DEC-30 6000 P 0 0 0 0 0 | 0 0 0 783 +158 27 0 | 0 0 0 0 0
DEC-30 6200 P 0 0 0 0 0 | 0 0 0 842 +170 27 0 | 0 0 0 0 0
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 905 +180 26 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 973 +190 26 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1046 +199 25 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1123 +206 25 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1206 +212 24 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1295 +217 24 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1389 +220 24 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1490 +224 24 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1597 +226 23 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1711 +229 23 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1831 +232 23 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1957 +234 23 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 2090 +238 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2228 +242 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2372 +247 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2521 +252 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2675 +258 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2834 +265 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2996 +272 23 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 3163 +280 24 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 3332 +287 24 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 3504 +295 24 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3680 +304 24 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3857 +312 25 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 4037 +321 25 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 4218 +329 25 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 4401 +337 25 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 4586 +345 26 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 2928 -206 28 0 | 0 0 0 0 0
DEC-31 6000 C 0 0 0 0 0 | 0 0 0 2787 -192 27 0 | 0 0 0 0 0
DEC-31 6200 C 0 0 0 0 0 | 0 0 0 2649 -179 27 0 | 0 0 0 0 0
DEC-31 6400 C 0 0 0 0 0 | 0 0 0 2515 -167 26 0 | 0 0 0 0 0
DEC-31 6600 C 0 0 0 0 0 | 0 0 0 2385 -156 26 0 | 0 0 0 0 0
DEC-31 6800 C 0 0 0 0 0 | 0 0 0 2259 -148 25 0 | 0 0 0 0 0
DEC-31 7000 C 0 0 0 0 0 | 0 0 0 2139 -139 25 0 | 0 0 0 0 0
DEC-31 7200 C 0 0 0 0 0 | 0 0 0 2023 -133 24 0 | 0 0 0 0 0
DEC-31 7400 C 0 0 0 0 0 | 0 0 0 1914 -127 24 0 | 0 0 0 0 0
DEC-31 7600 C 0 0 0 0 0 | 0 0 0 1809 -123 24 0 | 0 0 0 0 0
DEC-31 7800 C 0 0 0 0 0 | 0 0 0 1711 -120 24 0 | 0 0 0 0 0
DEC-31 8000 C 0 0 0 0 0 | 0 0 0 1619 -116 23 0 | 0 0 0 0 0
DEC-31 8200 C 0 0 0 0 0 | 0 0 0 1534 -113 23 0 | 0 0 0 0 0
DEC-31 8400 C 0 0 0 0 0 | 0 0 0 1454 -110 23 0 | 0 0 0 0 0
DEC-31 8600 C 0 0 0 0 0 | 0 0 0 1381 -106 23 0 | 0 0 0 0 0
DEC-31 8800 C 0 0 0 0 0 | 0 0 0 1313 -102 23 0 | 0 0 0 0 0
DEC-31 9000 C 0 0 0 0 0 | 0 0 0 1252 -97 23 0 | 0 0 0 0 0
DEC-31 9200 C 0 0 0 0 0 | 0 0 0 1196 -92 23 0 | 0 0 0 0 0
DEC-31 9400 C 0 0 0 0 0 | 0 0 0 1145 -85 23 0 | 0 0 0 0 0
DEC-31 9600 C 0 0 0 0 0 | 0 0 0 1099 -78 23 0 | 0 0 0 0 0
DEC-31 9800 C 0 0 0 0 0 | 0 0 0 1058 -70 23 0 | 0 0 0 0 0
DEC-31 10000 C 0 0 0 0 0 | 0 0 0 1021 -61 23 0 | 0 0 0 0 0
DEC-31 10200 C 0 0 0 0 0 | 0 0 0 987 -52 24 0 | 0 0 0 0 0
DEC-31 10400 C 0 0 0 0 0 | 0 0 0 957 -43 24 0 | 0 0 0 0 0
DEC-31 10600 C 0 0 0 0 0 | 0 0 0 929 -33 24 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 0 878 +176 28 0 | 0 0 0 0 0
DEC-31 6000 P 0 0 0 0 0 | 0 0 0 937 +190 27 0 | 0 0 0 0 0
DEC-31 6200 P 0 0 0 0 0 | 0 0 0 999 +203 27 0 | 0 0 0 0 0
DEC-31 6400 P 0 0 0 0 0 | 0 0 0 1065 +215 26 0 | 0 0 0 0 0
DEC-31 6600 P 0 0 0 0 0 | 0 0 0 1135 +226 26 0 | 0 0 0 0 0
DEC-31 6800 P 0 0 0 0 0 | 0 0 0 1210 +235 25 0 | 0 0 0 0 0
DEC-31 7000 P 0 0 0 0 0 | 0 0 0 1289 +243 25 0 | 0 0 0 0 0
DEC-31 7200 P 0 0 0 0 0 | 0 0 0 1374 +250 24 0 | 0 0 0 0 0
DEC-31 7400 P 0 0 0 0 0 | 0 0 0 1464 +255 24 0 | 0 0 0 0 0
DEC-31 7600 P 0 0 0 0 0 | 0 0 0 1560 +259 24 0 | 0 0 0 0 0
DEC-31 7800 P 0 0 0 0 0 | 0 0 0 1661 +262 24 0 | 0 0 0 0 0
DEC-31 8000 P 0 0 0 0 0 | 0 0 0 1770 +266 23 0 | 0 0 0 0 0
DEC-31 8200 P 0 0 0 0 0 | 0 0 0 1884 +269 23 0 | 0 0 0 0 0
DEC-31 8400 P 0 0 0 0 0 | 0 0 0 2004 +272 23 0 | 0 0 0 0 0
DEC-31 8600 P 0 0 0 0 0 | 0 0 0 2131 +276 23 0 | 0 0 0 0 0
DEC-31 8800 P 0 0 0 0 0 | 0 0 0 2264 +280 23 0 | 0 0 0 0 0
DEC-31 9000 P 0 0 0 0 0 | 0 0 0 2402 +285 23 0 | 0 0 0 0 0
DEC-31 9200 P 0 0 0 0 0 | 0 0 0 2546 +290 23 0 | 0 0 0 0 0
DEC-31 9400 P 0 0 0 0 0 | 0 0 0 2696 +297 23 0 | 0 0 0 0 0
DEC-31 9600 P 0 0 0 0 0 | 0 0 0 2850 +305 23 0 | 0 0 0 0 0
DEC-31 9800 P 0 0 0 0 0 | 0 0 0 3008 +312 23 0 | 0 0 0 0 0
DEC-31 10000 P 0 0 0 0 0 | 0 0 0 3171 +321 23 0 | 0 0 0 0 0
DEC-31 10200 P 0 0 0 0 0 | 0 0 0 3337 +329 24 0 | 0 0 0 0 0
DEC-31 10400 P 0 0 0 0 0 | 0 0 0 3507 +339 24 0 | 0 0 0 0 0
DEC-31 10600 P 0 0 0 0 0 | 0 0 0 3679 +348 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.56
MARKET TOTAL 13297 297229 +3307
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED