HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-26 10500 1000 216 24 0 0 6050 +9
C NOV-25 9900 932 80 25 100 91 3258 +4
C NOV-25 10400 846 25 26 33 32 857 +2
C NOV-25 10000 807 64 25 71 71 2670 +3
C NOV-25 9500 803 186 24 257 210 3745 +12
P NOV-25 8700 761 82 27 80 69 7370 -24
P DEC-25 8400 700 96 28 0 0 14500 -19
P NOV-25 8400 628 45 29 45 36 6605 -14
C SEP-26 10000 600 600 23 0 0 600 +18
P SEP-26 9000 600 670 24 0 0 600 -33
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 OCT 2025, MONDAY 21 OCT 2025, TUESDAY
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-25 7000 C 0 0 0 0 0 | 0 0 0 2311 +59 36 0 | 0 0 0 0 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 2211 +58 34 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 2112 +58 35 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 2012 +57 34 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1913 +56 34 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1814 +55 33 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1716 +55 33 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1617 +53 32 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1520 +53 32 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1423 +52 32 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1326 +50 31 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1231 +48 31 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 1137 +46 30 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 1044 +44 30 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 953 +42 29 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 864 +39 29 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 778 +37 28 0 | 0 0 0 0 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 694 +35 28 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 0 0 0 614 +32 27 0 | 0 0 0 0 0
NOV-25 8900 C 0 0 0 0 0 | 0 0 0 537 +29 27 0 | 457 407 0 513 0
NOV-25 9000 C 0 0 0 0 0 | 0 0 0 456 +28 25 0 | 435 345 0 662 0
NOV-25 9100 C 0 0 0 0 0 | 0 0 0 388 +25 25 0 | 405 270 0 2401 0
NOV-25 9200 C 321 321 321 321 1 | 0 0 0 327 +22 24 200 | 429 220 201 2455 0
NOV-25 9300 C 0 0 0 0 0 | 324 324 324 273 +19 24 7 | 444 186 7 4535 0
NOV-25 9400 C 0 0 0 0 0 | 277 278 277 225 +14 24 205 | 406 153 205 1739 +57
NOV-25 9500 C 0 0 0 0 0 | 222 257 210 186 +12 24 803 | 435 138 803 3745 +195
NOV-25 9600 C 0 0 0 0 0 | 195 195 195 153 +10 24 11 | 426 98 11 2729 0
NOV-25 9700 C 0 0 0 0 0 | 158 175 151 124 +7 25 98 | 379 91 98 431 -4
NOV-25 9800 C 0 0 0 0 0 | 117 141 116 100 +5 25 55 | 328 76 55 4202 -3
NOV-25 9900 C 0 0 0 0 0 | 95 100 91 80 +4 25 932 | 242 58 932 3258 +300
NOV-25 10000 C 0 0 0 0 0 | 71 71 71 64 +3 25 807 | 201 48 807 2670 -46
NOV-25 10100 C 0 0 0 0 0 | 0 0 0 50 +2 25 0 | 169 39 0 1273 0
NOV-25 10200 C 44 44 43 44 49 | 49 49 40 39 +1 25 530 | 144 31 579 944 +280
NOV-25 10300 C 0 0 0 0 0 | 0 0 0 31 +2 25 0 | 114 25 0 144 0
NOV-25 10400 C 0 0 0 0 0 | 32 33 32 25 +2 26 846 | 118 21 846 857 -400
NOV-25 10500 C 0 0 0 0 0 | 24 29 24 19 0 26 149 | 88 20 149 4020 -42
NOV-25 10600 C 0 0 0 0 0 | 21 22 21 14 0 26 117 | 107 14 117 501 -39
NOV-25 10700 C 0 0 0 0 0 | 16 18 16 11 0 26 49 | 74 16 49 36 -40
NOV-25 10800 C 15 16 15 16 49 | 0 0 0 8 0 26 0 | 71 12 49 443 -40
NOV-25 10900 C 0 0 0 0 0 | 0 0 0 6 0 26 0 | 62 10 0 23 0
NOV-25 11000 C 0 0 0 0 0 | 0 0 0 5 0 27 0 | 55 30 0 625 0
NOV-25 11100 C 0 0 0 0 0 | 0 0 0 4 0 27 0 | 46 9 0 147 0
NOV-25 11200 C 0 0 0 0 0 | 0 0 0 3 0 27 0 | 33 29 0 14 0
NOV-25 11300 C 0 0 0 0 0 | 0 0 0 2 0 27 0 | 15 12 0 1500 0
NOV-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 13 13 0 250 0
NOV-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 25 11 0 51 0
NOV-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
NOV-25 11700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
NOV-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
TOTAL CALL 99 | TOTAL CALL 4809 | TOTAL CALL 4908 40168 +218
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-25 7000 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 18 18 0 15 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 3 -3 36 0 | 26 15 0 56 0
NOV-25 7400 P 0 0 0 0 0 | 13 13 13 4 -3 35 22 | 29 13 22 87 +22
NOV-25 7500 P 0 0 0 0 0 | 14 14 14 5 -4 34 10 | 39 10 10 333 +3
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 6 -5 33 0 | 40 11 0 111 0
NOV-25 7700 P 0 0 0 0 0 | 0 0 0 8 -6 33 0 | 45 16 0 332 0
NOV-25 7800 P 0 0 0 0 0 | 0 0 0 10 -8 32 0 | 51 19 0 285 0
NOV-25 7900 P 0 0 0 0 0 | 22 22 18 13 -9 32 89 | 67 18 89 358 +16
NOV-25 8000 P 0 0 0 0 0 | 24 24 22 17 -10 31 15 | 76 15 15 1040 -775
NOV-25 8100 P 0 0 0 0 0 | 28 28 25 22 -12 31 22 | 71 17 22 221 +22
NOV-25 8200 P 0 0 0 0 0 | 33 33 26 28 -14 30 16 | 105 25 16 466 +16
NOV-25 8300 P 0 0 0 0 0 | 31 31 31 35 -15 30 33 | 102 24 33 847 +33
NOV-25 8400 P 0 0 0 0 0 | 36 45 36 45 -14 29 628 | 99 28 628 6605 +198
NOV-25 8500 P 0 0 0 0 0 | 0 0 0 55 -17 29 0 | 163 32 0 6532 0
NOV-25 8600 P 0 0 0 0 0 | 57 57 57 67 -21 28 7 | 191 39 7 702 -768
NOV-25 8700 P 0 0 0 0 0 | 76 80 69 82 -24 27 761 | 220 54 761 7370 +410
NOV-25 8800 P 0 0 0 0 0 | 83 84 77 101 -27 27 244 | 256 53 244 3310 +56
NOV-25 8900 P 0 0 0 0 0 | 104 120 104 123 -30 26 36 | 327 64 36 2651 0
NOV-25 9000 P 0 0 0 0 0 | 124 127 113 150 -32 26 63 | 349 76 63 2977 -7
NOV-25 9100 P 0 0 0 0 0 | 161 173 137 181 -35 25 330 | 399 92 330 2124 +286
NOV-25 9200 P 0 0 0 0 0 | 199 210 167 225 -37 25 473 | 345 115 473 3496 +81
NOV-25 9300 P 0 0 0 0 0 | 232 255 205 271 -41 25 408 | 402 178 408 896 +96
NOV-25 9400 P 0 0 0 0 0 | 287 307 246 322 -38 25 557 | 404 191 557 1727 +303
NOV-25 9500 P 0 0 0 0 0 | 345 345 320 374 -48 24 15 | 386 225 15 308 +1
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 437 -61 24 0 | 422 376 0 602 0
NOV-25 9700 P 0 0 0 0 0 | 0 0 0 518 -52 25 0 | 317 312 0 18 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 593 -55 25 0 | 388 376 0 12 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 673 -55 25 0 | 0 0 0 0 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 756 -56 25 0 | 0 0 0 0 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 842 -57 25 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 930 -59 25 0 | 0 0 0 0 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 1021 -59 25 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1114 -59 26 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1208 -60 26 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1304 -60 26 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1400 -61 26 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 1498 -60 26 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 1596 -60 26 0 | 0 0 0 0 0
NOV-25 11000 P 0 0 0 0 0 | 0 0 0 1694 -60 26 0 | 0 0 0 0 0
NOV-25 11100 P 0 0 0 0 0 | 0 0 0 1793 -60 26 0 | 0 0 0 0 0
NOV-25 11200 P 0 0 0 0 0 | 0 0 0 1892 -60 26 0 | 0 0 0 0 0
NOV-25 11300 P 0 0 0 0 0 | 0 0 0 1992 -60 27 0 | 0 0 0 0 0
NOV-25 11400 P 0 0 0 0 0 | 0 0 0 2091 -60 26 0 | 0 0 0 0 0
NOV-25 11500 P 0 0 0 0 0 | 0 0 0 2191 -60 27 0 | 0 0 0 0 0
NOV-25 11600 P 0 0 0 0 0 | 0 0 0 2291 -60 28 0 | 0 0 0 0 0
NOV-25 11700 P 0 0 0 0 0 | 0 0 0 2390 -61 0 0 | 0 0 0 0 0
NOV-25 11800 P 0 0 0 0 0 | 0 0 0 2490 -60 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3729 | TOTAL PUT 3729 43481 -7
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 8637 83649 +211
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-25 3900 C 0 0 0 0 0 | 0 0 0 5436 +60 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5336 +60 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5236 +60 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 5136 +60 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 5036 +60 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4936 +60 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4836 +60 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4736 +60 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4636 +60 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4536 +60 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4436 +60 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4336 +60 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 4136 +60 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3936 +60 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3836 +60 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3736 +59 0 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3636 +59 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3536 +59 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3437 +60 41 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3337 +59 39 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3237 +59 38 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 3137 +59 36 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 3038 +59 38 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2938 +58 36 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2839 +58 37 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2739 +57 35 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2640 +57 35 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2541 +57 35 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2442 +56 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2344 +56 34 0 | 0 0 0 3550 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2246 +56 34 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 2148 +55 33 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 2050 +54 33 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1953 +53 32 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1857 +52 32 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1761 +51 31 0 | 1624 656 0 965 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1666 +50 31 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1572 +49 31 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1479 +47 30 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1387 +46 30 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1297 +45 29 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1208 +43 29 0 | 610 610 0 5750 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1120 +41 29 0 | 975 859 0 2927 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1035 +40 28 0 | 0 0 0 8100 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 952 +39 28 0 | 491 491 0 4057 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 871 +37 27 0 | 1220 599 0 4355 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 792 +35 27 0 | 644 644 0 2080 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 717 +33 26 0 | 1050 471 0 6355 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 644 +31 26 0 | 690 429 0 4577 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 575 +30 26 0 | 850 220 0 6297 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 498 +26 24 200 | 484 298 200 2460 -200
DEC-25 9200 C 0 0 0 0 0 | 485 486 461 440 +24 24 8 | 516 324 8 2089 -2
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 386 +28 24 0 | 698 305 0 2281 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 337 +19 24 100 | 385 276 100 4922 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 294 +17 24 200 | 491 228 200 8158 +200
DEC-25 9600 C 0 0 0 0 0 | 299 321 254 257 +17 24 58 | 390 194 58 16524 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 224 +14 24 0 | 280 280 0 1143 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 195 +13 24 0 | 429 144 0 8230 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 169 +11 25 0 | 364 146 0 85 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 146 +10 25 300 | 467 115 300 8465 -150
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 125 +8 25 0 | 151 102 0 8 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 108 +7 25 0 | 209 88 0 6507 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 92 +6 25 0 | 222 83 0 1164 0
DEC-25 10400 C 0 0 0 0 0 | 96 96 84 79 +5 25 53 | 159 75 53 4891 -40
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 67 +4 25 0 | 190 64 0 6030 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 57 +3 26 0 | 110 56 0 4426 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 50 +4 26 0 | 0 0 0 3000 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 43 +3 26 0 | 104 40 0 1655 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 37 +2 26 0 | 38 38 0 60 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 31 +2 26 0 | 84 63 0 13475 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 26 +1 26 0 | 72 72 0 24 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 22 +1 27 0 | 34 29 0 360 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 18 +1 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12 0 27 0 | 0 0 0 900 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 10 0 27 0 | 0 0 0 0 0
DEC-25 11700 C 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 7 0 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 919 | TOTAL CALL 919 164557 -192
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-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 6 3 0 2099 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 400 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 153 4 0 1110 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 222 55 0 6228 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1 -3 34 0 | 10 10 0 3400 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 2 -3 35 0 | 100 40 0 4205 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 3 -3 35 0 | 42 19 0 3484 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 4 -3 35 0 | 366 366 0 507 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 5 -3 35 0 | 0 0 0 1900 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 6 -4 34 0 | 72 72 0 7 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 8 -4 34 0 | 178 55 0 6986 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 10 -4 34 0 | 128 43 0 13796 0
DEC-25 7200 P 0 0 0 0 0 | 23 23 22 12 -5 33 80 | 339 22 80 8050 +80
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 15 -6 33 0 | 595 33 0 3410 0
DEC-25 7400 P 0 0 0 0 0 | 26 26 26 18 -7 33 14 | 135 26 14 6347 -386
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 21 -9 32 0 | 520 28 0 9500 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 26 -9 32 0 | 581 92 0 2867 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 31 -11 31 0 | 119 67 0 8167 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 37 -12 31 0 | 124 38 0 2150 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 44 -13 30 0 | 151 69 0 3564 0
DEC-25 8000 P 0 0 0 0 0 | 48 50 48 53 -12 30 316 | 651 38 316 10784 +220
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 61 -13 29 0 | 354 122 0 2200 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 70 -16 29 0 | 757 68 0 5283 0
DEC-25 8300 P 0 0 0 0 0 | 69 72 69 82 -18 28 19 | 765 55 19 8390 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 96 -19 28 700 | 447 79 700 14500 -700
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 112 -21 27 0 | 493 70 0 8490 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 131 -22 27 0 | 540 68 0 7544 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 152 -24 27 0 | 589 139 0 3500 0
DEC-25 8800 P 0 0 0 0 0 | 152 159 151 175 -26 26 18 | 641 97 18 5161 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 202 -28 26 0 | 481 178 0 4899 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 232 -29 25 0 | 511 127 0 9591 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 269 -28 25 200 | 551 182 200 3627 -200
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 310 -37 25 0 | 599 231 0 5554 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 357 -40 25 0 | 496 485 0 2753 0
DEC-25 9400 P 0 0 0 0 0 | 348 360 344 410 -32 25 117 | 540 291 117 4190 +5
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 455 -52 24 200 | 452 452 200 1558 +200
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 529 -43 25 0 | 513 469 0 2860 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 595 -45 25 0 | 0 0 0 1200 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 665 -47 25 0 | 0 0 0 1500 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 738 -49 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 814 -51 25 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 893 -52 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 975 -53 25 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1059 -54 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1145 -55 26 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1233 -56 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1323 -56 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1414 -57 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1506 -58 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1600 -58 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1694 -58 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1789 -59 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1885 -59 26 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1982 -59 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2079 -59 27 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2176 -60 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2274 -60 27 0 | 0 0 0 0 0
DEC-25 11700 P 0 0 0 0 0 | 0 0 0 2373 -59 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2471 -60 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1664 | TOTAL PUT 1664 212341 -781
| MONTH PUT/CALL RATIO 1.81
| MONTH TOTAL 2583 376898 -973
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-26 7100 C 0 0 0 0 0 | 0 0 0 2247 +59 30 0 | 0 0 0 0 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 2151 +59 30 0 | 0 0 0 0 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 2055 +58 30 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1959 +56 29 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1865 +56 29 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1771 +54 29 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1678 +53 28 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1587 +52 28 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1496 +50 28 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1407 +49 27 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1320 +47 27 0 | 0 0 0 0 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 1234 +45 27 0 | 0 0 0 0 0
JAN-26 8300 C 0 0 0 0 0 | 0 0 0 1150 +43 27 0 | 0 0 0 0 0
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 1068 +41 26 0 | 0 0 0 0 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 989 +40 26 0 | 0 0 0 0 0
JAN-26 8600 C 0 0 0 0 0 | 0 0 0 912 +38 26 0 | 0 0 0 0 0
JAN-26 8700 C 0 0 0 0 0 | 0 0 0 837 +35 25 0 | 0 0 0 0 0
JAN-26 8800 C 0 0 0 0 0 | 0 0 0 765 +33 25 0 | 0 0 0 0 0
JAN-26 8900 C 0 0 0 0 0 | 0 0 0 696 +31 25 0 | 0 0 0 0 0
JAN-26 9000 C 0 0 0 0 0 | 0 0 0 630 +28 24 0 | 0 0 0 1056 0
JAN-26 9100 C 0 0 0 0 0 | 0 0 0 565 +25 24 0 | 0 0 0 0 0
JAN-26 9200 C 0 0 0 0 0 | 0 0 0 508 +24 24 0 | 0 0 0 1054 0
JAN-26 9300 C 0 0 0 0 0 | 0 0 0 454 +20 24 0 | 370 365 0 24 0
JAN-26 9400 C 0 0 0 0 0 | 0 0 0 406 +19 24 0 | 0 0 0 0 0
JAN-26 9500 C 0 0 0 0 0 | 0 0 0 362 +17 24 0 | 424 424 0 14 0
JAN-26 9600 C 0 0 0 0 0 | 0 0 0 322 +16 24 0 | 359 315 0 800 0
JAN-26 9700 C 0 0 0 0 0 | 0 0 0 285 +14 24 0 | 0 0 0 600 0
JAN-26 9800 C 0 0 0 0 0 | 0 0 0 254 +14 24 0 | 0 0 0 0 0
JAN-26 9900 C 0 0 0 0 0 | 0 0 0 225 +11 24 0 | 332 332 0 1 0
JAN-26 10000 C 0 0 0 0 0 | 0 0 0 199 +10 24 0 | 0 0 0 0 0
JAN-26 10100 C 0 0 0 0 0 | 0 0 0 176 +9 24 0 | 271 271 0 1 0
JAN-26 10200 C 0 0 0 0 0 | 0 0 0 156 +8 24 0 | 247 247 0 1 0
JAN-26 10300 C 0 0 0 0 0 | 0 0 0 138 +8 24 0 | 0 0 0 0 0
JAN-26 10400 C 0 0 0 0 0 | 0 0 0 121 +6 24 0 | 0 0 0 0 0
JAN-26 10500 C 0 0 0 0 0 | 0 0 0 107 +6 24 0 | 0 0 0 0 0
JAN-26 10600 C 0 0 0 0 0 | 0 0 0 95 +6 25 0 | 0 0 0 0 0
JAN-26 10700 C 0 0 0 0 0 | 0 0 0 84 +6 25 0 | 0 0 0 0 0
JAN-26 10800 C 0 0 0 0 0 | 0 0 0 75 +6 25 0 | 0 0 0 0 0
JAN-26 10900 C 0 0 0 0 0 | 0 0 0 66 +4 25 0 | 0 0 0 0 0
JAN-26 11000 C 0 0 0 0 0 | 0 0 0 58 +4 25 0 | 0 0 0 0 0
JAN-26 11100 C 0 0 0 0 0 | 0 0 0 51 +4 26 0 | 0 0 0 0 0
JAN-26 11200 C 0 0 0 0 0 | 0 0 0 44 +3 26 0 | 0 0 0 0 0
JAN-26 11300 C 0 0 0 0 0 | 0 0 0 39 +4 26 0 | 0 0 0 0 0
JAN-26 11400 C 0 0 0 0 0 | 0 0 0 33 +3 26 0 | 0 0 0 0 0
JAN-26 11500 C 0 0 0 0 0 | 0 0 0 29 +3 26 0 | 0 0 0 2000 0
JAN-26 11600 C 0 0 0 0 0 | 0 0 0 25 +2 26 0 | 0 0 0 0 0
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 22 +2 26 0 | 0 0 0 0 0
JAN-26 11800 C 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5551 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
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 16 -4 30 0 | 0 0 0 0 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 20 -4 30 0 | 0 0 0 0 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 24 -6 30 0 | 0 0 0 0 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 29 -7 29 0 | 56 56 0 48 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 35 -7 29 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 41 -9 29 0 | 72 40 0 150 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 49 -10 29 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 57 -12 28 0 | 88 88 0 48 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 67 -13 28 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 79 -13 28 0 | 100 100 0 71 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 89 -15 27 0 | 0 0 0 0 0
JAN-26 8200 P 0 0 0 0 0 | 0 0 0 101 -16 27 0 | 0 0 0 0 0
JAN-26 8300 P 0 0 0 0 0 | 0 0 0 121 -13 27 0 | 143 87 0 54 0
JAN-26 8400 P 0 0 0 0 0 | 0 0 0 133 -21 26 0 | 0 0 0 0 0
JAN-26 8500 P 0 0 0 0 0 | 0 0 0 153 -23 26 0 | 120 120 0 100 0
JAN-26 8600 P 0 0 0 0 0 | 0 0 0 175 -25 25 0 | 0 0 0 0 0
JAN-26 8700 P 0 0 0 0 0 | 0 0 0 200 -27 25 0 | 0 0 0 0 0
JAN-26 8800 P 0 0 0 0 0 | 0 0 0 227 -29 25 0 | 319 312 0 1210 0
JAN-26 8900 P 0 0 0 0 0 | 0 0 0 257 -31 24 0 | 0 0 0 0 0
JAN-26 9000 P 0 0 0 0 0 | 0 0 0 290 -34 24 0 | 0 0 0 1056 0
JAN-26 9100 P 0 0 0 0 0 | 0 0 0 327 -35 24 0 | 443 380 0 13 0
JAN-26 9200 P 0 0 0 0 0 | 0 0 0 371 -38 24 0 | 428 415 0 1082 0
JAN-26 9300 P 0 0 0 0 0 | 0 0 0 418 -41 23 0 | 495 454 0 13 0
JAN-26 9400 P 0 0 0 0 0 | 0 0 0 472 -32 23 0 | 0 0 0 0 0
JAN-26 9500 P 0 0 0 0 0 | 0 0 0 518 -44 23 0 | 0 0 0 0 0
JAN-26 9600 P 0 0 0 0 0 | 0 0 0 596 -47 24 0 | 0 0 0 500 0
JAN-26 9700 P 0 0 0 0 0 | 0 0 0 661 -49 24 0 | 0 0 0 600 0
JAN-26 9800 P 0 0 0 0 0 | 0 0 0 729 -50 24 0 | 0 0 0 0 0
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 800 -52 24 0 | 0 0 0 0 0
JAN-26 10000 P 0 0 0 0 0 | 0 0 0 874 -53 24 0 | 0 0 0 0 0
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 951 -53 24 0 | 0 0 0 0 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 1030 -54 24 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1111 -55 25 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1194 -56 25 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1279 -57 25 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1365 -58 25 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1454 -57 25 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1543 -58 25 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 1634 -59 25 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 1726 -59 25 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 1819 -59 25 0 | 0 0 0 0 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 1912 -60 25 0 | 0 0 0 0 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2007 -60 26 0 | 0 0 0 0 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2102 -60 26 0 | 0 0 0 0 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2198 -60 26 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2294 -61 26 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2391 -61 26 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2488 -61 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4945 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10496 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
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 2302 +54 29 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 2207 +53 28 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 2113 +52 28 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 2020 +51 28 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1927 +49 28 0 | 0 0 0 0 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1836 +48 28 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1746 +47 27 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1657 +45 27 0 | 0 0 0 0 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1569 +43 27 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1483 +42 27 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 1399 +41 26 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 1316 +40 26 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 1235 +38 26 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 1156 +37 26 0 | 0 0 0 0 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 1079 +35 25 0 | 0 0 0 0 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 1005 +35 25 0 | 0 0 0 0 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 932 +33 25 0 | 0 0 0 0 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 862 +31 25 0 | 0 0 0 0 0
FEB-26 8900 C 0 0 0 0 0 | 0 0 0 795 +30 24 0 | 0 0 0 0 0
FEB-26 9000 C 0 0 0 0 0 | 0 0 0 730 +29 24 0 | 0 0 0 0 0
FEB-26 9100 C 0 0 0 0 0 | 0 0 0 668 +27 24 0 | 0 0 0 0 0
FEB-26 9200 C 0 0 0 0 0 | 0 0 0 609 +26 24 0 | 0 0 0 0 0
FEB-26 9300 C 0 0 0 0 0 | 0 0 0 547 +23 23 0 | 0 0 0 0 0
FEB-26 9400 C 0 0 0 0 0 | 0 0 0 499 +24 23 0 | 0 0 0 0 0
FEB-26 9500 C 0 0 0 0 0 | 0 0 0 452 +18 23 0 | 0 0 0 0 0
FEB-26 9600 C 0 0 0 0 0 | 0 0 0 410 +18 23 0 | 0 0 0 0 0
FEB-26 9700 C 0 0 0 0 0 | 0 0 0 373 +16 23 0 | 0 0 0 0 0
FEB-26 9800 C 0 0 0 0 0 | 0 0 0 337 +13 23 0 | 0 0 0 0 0
FEB-26 9900 C 0 0 0 0 0 | 0 0 0 306 +11 23 0 | 0 0 0 0 0
FEB-26 10000 C 0 0 0 0 0 | 0 0 0 276 +9 23 0 | 0 0 0 0 0
FEB-26 10100 C 0 0 0 0 0 | 0 0 0 251 +9 23 0 | 0 0 0 0 0
FEB-26 10200 C 0 0 0 0 0 | 0 0 0 227 +8 24 0 | 0 0 0 0 0
FEB-26 10300 C 0 0 0 0 0 | 0 0 0 205 +7 24 0 | 0 0 0 0 0
FEB-26 10400 C 0 0 0 0 0 | 0 0 0 184 +5 24 0 | 0 0 0 0 0
FEB-26 10500 C 0 0 0 0 0 | 0 0 0 167 +6 24 0 | 0 0 0 0 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 151 +6 24 0 | 0 0 0 0 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 137 +7 24 0 | 0 0 0 0 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 124 +6 24 0 | 0 0 0 0 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 107 +2 24 0 | 0 0 0 0 0
FEB-26 11000 C - - - - - | 0 0 0 97 - 24 0 | 0 0 0 0 -
FEB-26 11100 C - - - - - | 0 0 0 87 - 24 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
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 29 -10 29 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 34 -11 28 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 40 -12 28 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 47 -13 28 0 | 0 0 0 0 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 54 -15 28 0 | 0 0 0 0 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 63 -16 28 0 | 0 0 0 0 0
FEB-26 7700 P 0 0 0 0 0 | 0 0 0 73 -17 27 0 | 0 0 0 0 0
FEB-26 7800 P 0 0 0 0 0 | 0 0 0 84 -19 27 0 | 0 0 0 0 0
FEB-26 7900 P 0 0 0 0 0 | 0 0 0 99 -17 27 0 | 0 0 0 0 0
FEB-26 8000 P 0 0 0 0 0 | 0 0 0 113 -16 27 0 | 0 0 0 0 0
FEB-26 8100 P 0 0 0 0 0 | 0 0 0 128 -16 27 0 | 0 0 0 0 0
FEB-26 8200 P 0 0 0 0 0 | 0 0 0 141 -21 26 0 | 0 0 0 0 0
FEB-26 8300 P 0 0 0 0 0 | 0 0 0 159 -23 26 0 | 0 0 0 0 0
FEB-26 8400 P 0 0 0 0 0 | 0 0 0 178 -26 25 0 | 0 0 0 0 0
FEB-26 8500 P 0 0 0 0 0 | 0 0 0 200 -28 25 0 | 0 0 0 0 0
FEB-26 8600 P 0 0 0 0 0 | 0 0 0 225 -29 25 0 | 0 0 0 0 0
FEB-26 8700 P 0 0 0 0 0 | 0 0 0 251 -31 24 0 | 0 0 0 0 0
FEB-26 8800 P 0 0 0 0 0 | 0 0 0 281 -31 24 0 | 0 0 0 0 0
FEB-26 8900 P 0 0 0 0 0 | 0 0 0 312 -33 24 0 | 0 0 0 0 0
FEB-26 9000 P 0 0 0 0 0 | 0 0 0 347 -34 24 0 | 0 0 0 0 0
FEB-26 9100 P 0 0 0 0 0 | 0 0 0 387 -34 24 0 | 0 0 0 0 0
FEB-26 9200 P 0 0 0 0 0 | 0 0 0 432 -33 24 0 | 0 0 0 0 0
FEB-26 9300 P 0 0 0 0 0 | 0 0 0 479 -36 23 0 | 0 0 0 0 0
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 528 -40 23 0 | 0 0 0 0 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 576 -45 23 0 | 0 0 0 0 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 635 -59 23 0 | 0 0 0 0 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 706 -53 23 0 | 0 0 0 0 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 771 -54 24 0 | 0 0 0 0 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 839 -56 24 0 | 0 0 0 0 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 910 -57 24 0 | 0 0 0 0 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 982 -59 24 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1058 -59 24 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1135 -60 24 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1214 -61 24 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1295 -62 24 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1378 -62 24 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1463 -62 24 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1548 -64 24 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1636 -63 24 0 | 0 0 0 0 0
FEB-26 11000 P - - - - - | 0 0 0 1724 - 24 0 | 0 0 0 0 -
FEB-26 11100 P - - - - - | 0 0 0 1814 - 24 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
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 3600 +62 32 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3501 +62 31 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3402 +62 31 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3304 +62 31 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3205 +61 30 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 3107 +60 30 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 3010 +61 30 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2913 +60 30 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2816 +60 30 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2719 +59 29 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2624 +59 29 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2528 +58 29 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2434 +58 29 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2340 +57 29 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2247 +56 28 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 2155 +56 28 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 2063 +54 28 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1973 +54 28 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1884 +53 28 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1796 +53 27 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1709 +51 27 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1624 +51 27 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1540 +50 27 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1458 +49 26 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1378 +49 26 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1299 +48 26 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1222 +47 26 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1147 +46 26 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 1075 +46 25 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 1004 +45 25 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 935 +44 25 0 | 0 0 0 2500 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 869 +43 25 0 | 0 0 0 400 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 806 +42 25 0 | 713 689 0 1165 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 725 +27 23 0 | 565 565 0 1150 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 670 +26 23 0 | 0 0 0 1200 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 617 +26 23 0 | 499 499 0 407 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 568 +23 23 0 | 485 449 0 699 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 522 +22 23 0 | 525 408 0 4460 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 480 +22 23 100 | 414 369 100 3500 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 439 +18 23 0 | 395 330 0 3877 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 403 +18 23 0 | 383 312 0 1972 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 370 +17 23 0 | 379 287 0 20 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 339 +16 23 200 | 464 270 200 7179 +200
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 311 +16 24 0 | 293 263 0 14 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 284 +15 24 0 | 308 308 0 7 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 260 +12 24 0 | 284 246 0 14 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 237 +10 24 0 | 347 188 0 8825 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 216 +9 24 1000 | 302 180 1000 6050 -400
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 197 +8 24 0 | 308 183 0 465 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 181 +8 24 0 | 226 169 0 43 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 165 +7 24 0 | 201 201 0 3428 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 151 +7 24 0 | 249 249 0 7 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 139 +8 24 0 | 207 207 0 1893 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 129 +9 25 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 117 +12 25 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 103 +8 25 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 93 +7 25 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 84 +6 25 0 | 0 0 0 1200 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 76 +6 25 0 | 0 0 0 500 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 69 +6 25 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 62 +5 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1300 | TOTAL CALL 1300 52575 -200
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-26 5800 P 0 0 0 0 0 | 0 0 0 5 -2 32 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 6 -2 31 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 7 -2 31 0 | 0 0 0 400 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 9 -2 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 10 -3 30 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 12 -4 30 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 15 -3 30 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 18 -4 30 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 21 -4 30 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 24 -5 29 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 29 -5 29 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 33 -6 29 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 40 -7 29 0 | 0 0 0 2600 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 45 -7 29 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 52 -8 28 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 60 -8 28 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 68 -10 28 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 80 -11 28 0 | 172 172 0 1007 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 92 -11 28 0 | 132 125 0 21 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 104 -12 28 0 | 146 116 0 1000 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 117 -13 27 0 | 163 123 0 1500 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 133 -10 27 0 | 145 138 0 7 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 142 -16 26 0 | 246 105 0 6092 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 158 -15 26 0 | 185 107 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 177 -16 26 0 | 219 130 0 3152 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 200 -13 26 0 | 229 143 0 313 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 220 -17 25 0 | 222 156 0 1536 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 245 -17 25 0 | 323 178 0 12151 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 271 -18 25 0 | 335 205 0 2400 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 300 -18 25 0 | 288 223 0 500 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 330 -20 24 0 | 328 246 0 4135 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 363 -21 24 0 | 373 320 0 1200 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 402 -20 24 200 | 515 490 200 5500 +200
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 444 -21 24 0 | 487 424 0 1950 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 488 -22 24 0 | 0 0 0 2050 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 537 -22 24 0 | 0 0 0 1600 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 590 -41 24 0 | 592 464 0 901 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 626 -46 23 0 | 647 544 0 775 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 696 -36 24 100 | 0 0 100 400 +100
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 757 -38 24 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 820 -40 24 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 886 -41 24 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 955 -42 24 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1025 -44 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1098 -45 24 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1173 -46 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1249 -48 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1328 -49 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1408 -50 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1490 -51 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1573 -52 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1657 -54 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1743 -54 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1830 -55 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1919 -55 25 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2008 -56 25 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2098 -57 25 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2189 -58 25 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2281 -58 25 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2374 -58 25 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2467 -59 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 51207 +300
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 1600 103782 +100
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-26 3900 C 0 0 0 0 0 | 0 0 0 5484 +64 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5384 +64 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 5284 +64 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 5184 +63 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 5084 +63 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4985 +64 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4885 +64 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4785 +64 30 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4685 +63 29 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4586 +64 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4486 +63 30 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4386 +62 29 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 4188 +63 29 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3990 +62 29 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3793 +61 29 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3596 +60 28 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3401 +59 28 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 3208 +58 28 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 3017 +57 27 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2828 +55 27 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2735 +55 27 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2642 +54 27 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2550 +52 27 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2459 +51 27 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2369 +51 26 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2280 +49 26 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 2193 +49 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 2106 +48 26 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 2020 +47 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1936 +46 26 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1853 +44 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1772 +44 25 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1692 +43 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1614 +42 25 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1537 +41 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1462 +40 25 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1389 +39 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1318 +38 25 0 | 0 0 0 150 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1248 +37 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1181 +36 24 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 1115 +35 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1051 +34 24 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 989 +33 24 0 | 0 0 0 500 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 930 +32 24 0 | 0 0 0 2550 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 864 +29 23 0 | 0 0 0 905 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 808 +24 23 0 | 0 0 0 925 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 759 +24 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 712 +24 23 0 | 0 0 0 300 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 667 +22 23 200 | 0 0 200 1100 +200
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 626 +23 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 584 +20 23 0 | 0 0 0 1000 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 548 +19 23 0 | 640 639 0 2534 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 512 +19 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 479 +19 23 0 | 0 0 0 2300 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 447 +16 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 418 +16 23 0 | 331 326 0 49 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 389 +15 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 365 +14 24 0 | 0 0 0 1000 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 341 +13 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 319 +9 24 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 296 +10 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 279 +12 24 0 | 350 348 0 2402 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 257 +8 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 240 +7 24 0 | 0 0 0 750 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 227 +11 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 213 +10 24 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 192 +5 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 178 +4 24 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 166 +4 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 154 +4 24 0 | 0 0 0 3000 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 143 +4 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 132 +3 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 114 +3 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 98 +2 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 84 +2 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 72 +1 25 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 62 +1 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 53 +1 25 0 | 84 83 0 14 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 45 0 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 39 +1 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 33 0 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 28 0 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 24 0 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 21 0 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 18 0 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 15 0 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 13 0 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11 0 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 200 | TOTAL CALL 200 19988 +200
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-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 12 -4 28 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 17 -5 28 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 24 -6 28 0 | 330 44 0 153 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 33 -7 27 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 44 -9 27 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 51 -9 27 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 58 -10 27 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 66 -12 27 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 75 -13 27 0 | 253 253 0 3542 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 85 -13 26 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 96 -15 26 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 109 -15 26 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 122 -16 26 0 | 0 0 0 2300 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 136 -17 26 0 | 0 0 0 1000 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 152 -18 26 0 | 203 203 0 7 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 169 -20 26 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 194 -17 26 0 | 0 0 0 3200 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 212 -18 26 0 | 204 204 0 7 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 231 -19 25 0 | 0 0 0 2450 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 250 -21 25 0 | 297 297 0 7 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 273 -23 25 0 | 303 303 0 7 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 296 -34 24 0 | 354 326 0 314 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 326 -33 24 0 | 384 384 0 157 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 353 -26 24 0 | 419 392 0 2500 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 385 -28 24 0 | 0 0 0 800 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 418 -43 24 0 | 0 0 0 500 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 455 -31 24 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 495 -30 24 0 | 0 0 0 1500 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 535 -34 23 200 | 485 448 200 3850 +200
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 578 -36 23 0 | 694 612 0 1280 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 625 -37 23 0 | 747 747 0 1625 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 697 -16 24 0 | 658 658 0 712 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 729 -64 23 0 | 0 0 0 500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 787 -37 23 0 | 0 0 0 3200 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 844 -44 23 0 | 0 0 0 450 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 904 -46 23 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 967 -47 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1032 -48 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1099 -48 24 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1167 -50 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1237 -51 24 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1309 -52 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1383 -53 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1458 -54 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1535 -55 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1613 -55 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1693 -56 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1773 -57 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1855 -58 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 1939 -58 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2023 -58 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2108 -59 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2194 -60 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2282 -60 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2370 -60 24 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2459 -60 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2548 -61 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2730 -61 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 2914 -62 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3100 -62 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3288 -63 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3478 -63 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3669 -63 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 3861 -64 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4055 -63 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4249 -64 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4444 -64 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4640 -64 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 4837 -64 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5034 -64 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5231 -64 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5429 -64 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5627 -64 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 31418 +200
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 400 51406 +400
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 2411 +53 26 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2326 +51 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 2243 +51 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 2161 +50 26 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 2080 +49 26 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 2000 +48 26 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1922 +47 25 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1845 +46 25 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1769 +45 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1695 +43 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1623 +43 25 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1552 +41 25 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1483 +40 25 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1415 +39 25 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1349 +37 24 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 1285 +36 24 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 1222 +35 24 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 1162 +34 24 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 1103 +33 24 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 1045 +31 24 0 | 0 0 0 0 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 979 +30 23 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 924 +25 23 0 | 0 0 0 1070 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 876 +21 23 0 | 783 783 0 1 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 830 +22 23 0 | 0 0 0 0 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 787 +19 23 0 | 703 703 0 3 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 744 +21 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 708 +23 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 667 +19 23 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 634 +21 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 600 +18 23 600 | 0 0 600 600 +600
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 568 +17 24 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 537 +17 24 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 507 +16 24 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 479 +14 24 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 452 +9 24 0 | 0 0 0 0 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 429 +10 24 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 403 +8 24 0 | 0 0 0 0 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 388 +13 24 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 361 +7 24 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 341 +7 24 0 | 0 0 0 0 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 321 +6 24 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 303 +6 24 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 285 +5 24 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 269 +5 24 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 253 +4 24 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 238 +4 24 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 224 +3 24 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 211 +3 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 600 | TOTAL CALL 600 1674 +600
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 144 -11 26 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 159 -13 26 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 176 -13 26 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 194 -14 26 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 213 -15 26 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 233 -16 26 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 255 -17 25 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 280 -18 25 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 299 -20 25 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 325 -18 25 0 | 0 0 0 168 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 349 -22 25 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 376 -23 25 0 | 0 0 0 0 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 405 -23 24 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 435 -26 24 0 | 0 0 0 0 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 468 -29 24 0 | 0 0 0 0 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 506 -27 24 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 541 -31 24 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 583 -30 24 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 626 -31 24 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 670 -33 24 600 | 853 853 600 600 +582
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 717 -34 24 0 | 0 0 0 0 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 768 -33 24 0 | 0 0 0 1070 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 818 -38 24 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 872 -36 24 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 926 -43 23 0 | 0 0 0 0 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 984 -45 23 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1044 -47 23 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1107 -47 24 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1171 -48 24 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1237 -49 24 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1304 -51 24 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1373 -51 24 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1443 -53 24 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1515 -53 24 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1588 -54 24 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1663 -55 24 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1739 -55 24 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1816 -56 24 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 1894 -57 24 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 1974 -57 24 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2054 -58 24 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2136 -58 24 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2218 -59 24 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2302 -59 24 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2386 -60 24 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2471 -60 24 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2557 -61 24 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2644 -61 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 600 | TOTAL PUT 600 1875 +582
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 1200 3549 +1182
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 5528 +64 30 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5429 +64 30 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5329 +64 29 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 5230 +64 30 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 5131 +64 29 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 5032 +64 29 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4933 +64 29 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4835 +64 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4736 +64 29 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4638 +64 29 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4540 +63 29 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4443 +64 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 4249 +64 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 4056 +63 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3866 +63 28 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3677 +62 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3491 +62 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3308 +62 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 3127 +60 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2950 +59 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2776 +58 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2607 +57 26 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2441 +55 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2280 +53 26 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 2124 +51 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1973 +49 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1828 +47 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1688 +44 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1553 +41 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1425 +38 24 0 | 0 0 0 400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1303 +36 24 0 | 0 0 0 200 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1169 +27 23 0 | 0 0 0 500 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1065 +24 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 969 +21 23 0 | 0 0 0 200 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 885 +26 23 0 | 0 0 0 400 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 803 +20 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 730 +24 23 0 | 824 824 0 41 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 665 +21 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 602 +12 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 552 +15 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 500 +14 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 455 +15 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 414 +10 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 373 +11 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 337 +9 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 305 +9 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 276 +8 24 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 249 +7 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 225 +6 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 203 +5 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 184 +5 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 166 +4 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 150 +4 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 135 +3 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 122 +3 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 110 +2 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 100 +2 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 90 +2 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 82 +2 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 74 +2 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 67 +2 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 60 +1 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2141 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-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 4 0 30 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 6 0 29 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 7 0 29 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 9 0 29 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 10 0 29 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 12 0 29 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 14 -1 29 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 17 0 29 0 | 0 0 0 200 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 23 0 28 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 30 -1 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 40 -1 28 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 51 -2 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 65 -2 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 82 -2 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 101 -4 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 124 -5 27 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 150 -6 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 181 -7 26 0 | 0 0 0 600 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 215 -9 26 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 256 -17 26 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 294 -20 25 0 | 0 0 0 1500 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 341 -19 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 392 -18 25 0 | 0 0 0 700 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 451 -19 24 0 | 0 0 0 400 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 515 -21 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 587 -19 24 0 | 0 0 0 1350 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 667 -21 24 0 | 0 0 0 200 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 752 -28 24 0 | 0 0 0 280 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 852 -25 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 952 -32 23 0 | 0 0 0 200 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1068 -34 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1184 -41 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1311 -44 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1445 -45 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1583 -47 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1727 -48 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1876 -49 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2028 -52 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2186 -52 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2347 -53 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2511 -55 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2679 -55 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 2850 -56 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3023 -57 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3199 -58 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3377 -59 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3558 -59 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3740 -60 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3924 -60 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4109 -61 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4296 -61 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4484 -62 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4674 -62 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4864 -62 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5056 -62 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5248 -62 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5441 -62 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5634 -63 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10055 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 12196 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 4106 +59 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3923 +59 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3742 +58 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3564 +56 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3390 +56 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3218 +54 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 3051 +54 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2886 +52 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2726 +50 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2570 +49 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2418 +47 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2271 +46 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 2128 +45 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1989 +42 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1856 +41 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1727 +39 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1604 +37 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1485 +35 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1372 +33 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1264 +31 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1161 +29 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1078 +28 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 1000 +26 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 928 +25 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 860 +23 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 797 +22 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 738 +20 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 683 +19 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 632 +17 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 585 +16 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 542 +16 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 501 +14 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 464 +13 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 429 +12 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 397 +11 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 367 +10 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 340 +10 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 314 +8 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 291 +8 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 269 +7 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 250 +7 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 231 +6 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 214 +6 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 199 +6 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 184 +5 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 171 +5 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 158 +4 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 147 +4 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 137 +4 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-27 5400 P 0 0 0 0 0 | 0 0 0 73 -5 28 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 90 -5 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 109 -6 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 131 -8 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 157 -8 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 185 -10 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 218 -10 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 253 -12 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 293 -14 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 337 -15 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 385 -17 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 438 -18 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 495 -19 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 556 -22 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 623 -23 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 694 -25 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 771 -27 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 852 -29 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 939 -31 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1031 -33 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1128 -35 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1245 -36 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1367 -38 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1495 -39 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1627 -41 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1764 -42 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 1905 -44 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2050 -45 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2199 -47 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2352 -48 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2509 -48 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2668 -50 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2831 -51 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 2996 -52 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3164 -53 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3334 -54 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3507 -54 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3681 -56 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 3858 -56 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4036 -57 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4217 -57 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4398 -58 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4581 -58 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4766 -58 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 4951 -59 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5138 -59 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5325 -60 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5514 -60 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5704 -60 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-27 3900 C 0 0 0 0 0 | 0 0 0 5600 +62 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5505 +61 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5411 +61 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5317 +61 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 5224 +61 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 5131 +61 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 5038 +60 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4946 +60 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4855 +60 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4763 +58 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4673 +59 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4583 +58 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4405 +58 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 4228 +56 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 4055 +56 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3883 +54 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3715 +54 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3548 +52 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3385 +51 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 3225 +51 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 3067 +49 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2913 +48 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2761 +46 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2613 +45 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2468 +44 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2327 +42 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2189 +41 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 2055 +39 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1925 +38 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1798 +36 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1675 +34 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1557 +33 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1442 +31 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1332 +30 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1230 +29 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1131 +26 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 1038 +25 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 948 +23 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 864 +22 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 784 +20 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 708 +18 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 637 +17 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 570 +15 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 508 +14 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 450 +12 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 397 +11 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 348 +10 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 303 +9 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 262 +8 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 225 +7 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 191 +6 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 162 +6 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 135 +4 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 112 +4 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 92 +3 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 74 +2 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 60 +2 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 47 +2 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 37 +2 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 28 +1 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 21 +1 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 16 +1 14 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-27 3900 P 0 0 0 0 0 | 0 0 0 47 -2 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 52 -3 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 58 -3 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 64 -3 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 71 -3 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 78 -3 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 85 -4 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 93 -4 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 102 -4 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 110 -6 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 120 -5 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 130 -6 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 152 -6 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 175 -8 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 202 -8 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 230 -10 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 262 -10 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 295 -12 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 332 -13 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 372 -13 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 414 -15 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 460 -16 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 508 -18 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 560 -19 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 615 -20 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 674 -22 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 736 -23 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 802 -25 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 872 -26 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 945 -28 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1022 -30 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1104 -31 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1189 -33 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1279 -34 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1377 -35 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1478 -38 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1585 -39 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1695 -41 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 1811 -42 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 1931 -44 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2055 -46 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2184 -47 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2317 -49 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2455 -50 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2597 -52 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 2744 -53 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 2895 -54 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3050 -55 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3209 -56 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3372 -57 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3538 -58 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 3709 -58 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 3882 -60 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4059 -60 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4239 -61 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4421 -62 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4607 -62 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 4794 -62 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 4984 -62 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5175 -63 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5368 -63 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5563 -63 14 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 5748 +66 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5658 +66 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5568 +66 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5479 +66 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5391 +66 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5303 +66 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 5216 +66 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 5129 +66 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 5043 +67 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4957 +66 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4872 +67 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4787 +66 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4619 +66 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4454 +66 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4290 +66 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 4129 +65 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3971 +66 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3815 +66 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3661 +66 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3509 +65 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3360 +64 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 3214 +64 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 3070 +64 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2929 +63 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2790 +63 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2654 +62 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2521 +61 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2391 +61 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2264 +60 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 2139 +59 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 2018 +59 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1900 +58 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1784 +56 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1672 +55 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1563 +50 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1462 +49 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1364 +48 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1270 +47 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1179 +46 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 1091 +43 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 1007 +42 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 927 +40 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 851 +39 21 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 778 +38 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 709 +36 20 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 643 +34 20 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 0 118 +1 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 128 +1 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 138 +1 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 149 +1 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 161 +1 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 173 +1 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 186 +1 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 199 +1 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 213 +2 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 227 +1 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 242 +2 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 257 +1 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 289 +1 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 324 +1 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 360 +1 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 399 0 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 441 +1 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 485 +1 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 531 +1 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 579 0 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 630 -1 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 684 -1 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 740 -1 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 799 -2 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 860 -2 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 924 -3 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 991 -4 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1061 -4 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1134 -5 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1209 -6 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1288 -6 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1370 -7 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1454 -9 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1542 -10 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1633 -15 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1732 -16 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1834 -17 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 1940 -18 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2049 -19 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2161 -22 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2277 -23 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2397 -25 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2521 -26 21 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2648 -27 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2779 -29 20 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 2913 -31 20 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 5315 +57 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 5232 +56 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 5151 +56 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 5069 +55 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4989 +55 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4829 +54 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4670 +53 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4514 +52 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4360 +51 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 4209 +51 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 4059 +50 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3911 +48 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3765 +47 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3621 +46 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3480 +45 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3340 +44 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 3203 +43 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 3068 +42 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2935 +41 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2804 +39 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2676 +39 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2550 +37 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2426 +36 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2305 +35 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2186 +34 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 2069 +32 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1955 +30 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1844 +29 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1740 +28 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1639 +27 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1541 +26 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1446 +24 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1354 +24 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1265 +23 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1178 +21 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 1095 +20 21 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 1015 +18 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 938 +17 20 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 864 +16 20 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 0 308 -8 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 325 -9 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 344 -9 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 362 -10 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 382 -10 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 422 -11 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 463 -12 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 507 -13 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 553 -14 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 602 -14 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 652 -15 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 704 -17 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 758 -18 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 814 -19 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 873 -20 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 933 -21 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 996 -22 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1061 -23 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1128 -24 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1197 -26 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1269 -26 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1343 -28 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1419 -29 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1498 -30 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1579 -31 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1662 -33 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1748 -35 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1837 -36 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1933 -37 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2032 -38 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2134 -39 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2239 -41 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2347 -41 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2458 -42 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2571 -44 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2688 -45 21 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2808 -47 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 2931 -48 20 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3057 -49 20 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 6600 C 0 0 0 0 0 | 0 0 0 4000 +47 29 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3860 +46 29 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3721 +45 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3585 +44 28 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3450 +43 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 3317 +41 27 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 3186 +40 27 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 3057 +39 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2930 +39 26 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2804 +37 26 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2681 +36 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2559 +35 25 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2440 +34 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 2323 +33 24 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 2207 +31 24 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 2094 +30 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1989 +30 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1885 +28 23 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1784 +27 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1686 +26 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1590 +25 22 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1497 +24 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1406 +22 21 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1318 +21 21 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 1232 +20 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 1150 +19 20 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 1070 +18 20 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 6600 P 0 0 0 0 0 | 0 0 0 917 -19 29 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 977 -20 29 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1038 -21 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1102 -22 28 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1167 -23 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1234 -25 27 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1303 -26 27 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1374 -27 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1447 -27 26 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1521 -29 26 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1598 -30 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1676 -31 25 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1757 -32 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1840 -33 24 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1924 -35 24 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2011 -36 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2106 -36 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2202 -38 23 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2301 -39 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2403 -40 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2507 -41 22 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2614 -42 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2723 -44 21 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2835 -45 21 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 2949 -46 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3067 -47 20 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3187 -48 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.81
MARKET TOTAL 14420 641976 +920
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED