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 NOV-25 9600 6171 41 22 68 40 4703 -23
P DEC-25 8500 5838 79 24 73 56 7879 +18
P DEC-25 9000 5013 202 22 155 154 13153 +29
C MAR-26 10500 3528 150 23 152 150 6068 -20
C SEP-26 10500 3500 371 23 0 0 3500 -25
C JUN-26 11200 3000 155 24 0 0 3000 -17
P JUN-26 8000 3000 224 24 0 0 6700 +21
C NOV-25 9500 2678 57 21 91 56 5324 -30
C DEC-25 9600 1902 134 22 182 159 9509 -31
C NOV-25 10000 1781 11 24 17 11 4342 -6
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 NOV 2025, MONDAY 04 NOV 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 2171 -96 0 0 | 0 0 0 0 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 2071 -96 0 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 1971 -96 0 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 1871 -96 0 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1771 -96 0 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1671 -96 0 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1572 -95 33 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1472 -95 31 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1372 -95 29 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1273 -94 30 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1174 -94 29 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1075 -93 28 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 977 -92 27 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 880 -91 26 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 784 -90 26 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 690 -88 25 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 598 -86 24 0 | 0 0 0 0 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 509 -83 24 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 0 0 0 424 -81 23 0 | 0 0 0 0 0
NOV-25 8900 C 0 0 0 0 0 | 0 0 0 340 -82 22 0 | 457 407 0 513 0
NOV-25 9000 C 0 0 0 0 0 | 0 0 0 266 -72 21 0 | 454 345 0 662 0
NOV-25 9100 C 0 0 0 0 0 | 240 240 195 203 -65 20 989 | 415 195 989 3606 +921
NOV-25 9200 C 0 0 0 0 0 | 207 218 147 149 -57 20 1397 | 429 147 1397 4242 +959
NOV-25 9300 C 0 0 0 0 0 | 156 171 108 108 -48 20 1584 | 444 108 1584 7030 +770
NOV-25 9400 C 0 0 0 0 0 | 114 126 77 78 -38 21 936 | 406 77 936 4649 +232
NOV-25 9500 C 0 0 0 0 0 | 86 91 56 57 -30 21 2678 | 435 56 2678 5324 -605
NOV-25 9600 C 0 0 0 0 0 | 60 68 40 41 -23 22 6171 | 426 40 6171 4703 -1577
NOV-25 9700 C 0 0 0 0 0 | 41 49 30 30 -16 22 574 | 379 30 574 966 -86
NOV-25 9800 C 0 0 0 0 0 | 30 36 22 22 -11 23 330 | 328 22 330 4346 +99
NOV-25 9900 C 0 0 0 0 0 | 25 25 16 16 -8 24 196 | 242 16 196 3753 +60
NOV-25 10000 C 0 0 0 0 0 | 15 17 11 11 -6 24 1781 | 201 11 1781 4342 -300
NOV-25 10100 C 0 0 0 0 0 | 13 13 9 8 -4 25 270 | 169 9 270 1411 +19
NOV-25 10200 C 0 0 0 0 0 | 8 9 7 6 -3 25 266 | 144 7 266 1497 -66
NOV-25 10300 C 0 0 0 0 0 | 6 7 6 4 -2 26 108 | 114 6 108 435 +100
NOV-25 10400 C 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 118 14 0 1057 0
NOV-25 10500 C 0 0 0 0 0 | 4 4 4 2 -1 27 28 | 88 4 28 3880 0
NOV-25 10600 C 0 0 0 0 0 | 3 3 3 1 -1 26 10 | 107 3 10 535 +10
NOV-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 74 7 0 57 0
NOV-25 10800 C 0 0 0 0 0 | 2 2 2 1 0 29 51 | 71 2 51 516 0
NOV-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 62 4 0 569 0
NOV-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 55 2 0 525 0
NOV-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 46 4 0 147 0
NOV-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 33 29 0 14 0
NOV-25 11300 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 15 12 0 1500 0
NOV-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 5 0 266 0
NOV-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 25 11 0 51 0
NOV-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
NOV-25 11700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
NOV-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 2 1 0 100 0
TOTAL CALL 0 | TOTAL CALL 17369 | TOTAL CALL 17369 56696 +536
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 0 47 0 | 4 4 0 1 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 18 4 0 53 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 26 3 0 111 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 29 4 0 132 0
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 39 6 0 2230 0
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 40 6 0 165 0
NOV-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 45 15 0 339 0
NOV-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 51 6 0 354 0
NOV-25 7900 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 67 16 0 502 0
NOV-25 8000 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 76 9 0 1334 0
NOV-25 8100 P 0 0 0 0 0 | 0 0 0 5 +3 29 0 | 71 7 0 440 0
NOV-25 8200 P 0 0 0 0 0 | 8 8 8 7 +4 28 14 | 105 8 14 613 0
NOV-25 8300 P 0 0 0 0 0 | 11 12 10 10 +5 27 322 | 102 10 322 1076 -105
NOV-25 8400 P 0 0 0 0 0 | 13 13 13 14 +7 26 7 | 99 13 7 7438 0
NOV-25 8500 P 0 0 0 0 0 | 15 19 15 19 +8 25 205 | 163 15 205 6532 +100
NOV-25 8600 P 0 0 0 0 0 | 24 26 24 26 +9 24 40 | 191 18 40 1488 -1098
NOV-25 8700 P 0 0 0 0 0 | 21 36 21 37 +12 23 388 | 220 21 388 6680 +96
NOV-25 8800 P 0 0 0 0 0 | 32 45 29 51 +15 23 167 | 256 29 167 966 -10
NOV-25 8900 P 0 0 0 0 0 | 40 63 40 71 +18 22 125 | 327 40 125 987 -5
NOV-25 9000 P 0 0 0 0 0 | 58 92 56 96 +21 21 125 | 349 56 125 6152 +12
NOV-25 9100 P 0 0 0 0 0 | 93 133 83 129 +25 20 198 | 399 83 198 2478 -7
NOV-25 9200 P 0 0 0 0 0 | 122 174 116 175 +34 20 933 | 345 104 933 4938 +252
NOV-25 9300 P 0 0 0 0 0 | 178 229 158 240 +46 21 67 | 402 136 67 3945 +18
NOV-25 9400 P 0 0 0 0 0 | 221 297 211 310 +63 21 31 | 404 178 31 2272 +22
NOV-25 9500 P 0 0 0 0 0 | 303 308 303 388 +72 22 9 | 386 225 9 562 0
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 471 +73 22 0 | 422 302 0 942 0
NOV-25 9700 P 0 0 0 0 0 | 0 0 0 559 +79 22 0 | 397 312 0 123 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 651 +84 23 0 | 388 376 0 12 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 744 +87 23 0 | 0 0 0 0 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 840 +90 24 0 | 0 0 0 0 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 937 +92 25 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 1035 +94 25 0 | 0 0 0 0 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 1133 +94 26 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1232 +95 26 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1331 +95 27 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1431 +96 28 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1530 +96 27 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 1630 +96 29 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 1730 +96 30 0 | 0 0 0 0 0
NOV-25 11000 P 0 0 0 0 0 | 0 0 0 1829 +96 0 0 | 0 0 0 0 0
NOV-25 11100 P 0 0 0 0 0 | 0 0 0 1929 +96 0 0 | 0 0 0 0 0
NOV-25 11200 P 0 0 0 0 0 | 0 0 0 2029 +96 0 0 | 0 0 0 0 0
NOV-25 11300 P 0 0 0 0 0 | 0 0 0 2129 +96 0 0 | 0 0 0 0 0
NOV-25 11400 P 0 0 0 0 0 | 0 0 0 2229 +96 0 0 | 0 0 0 0 0
NOV-25 11500 P 0 0 0 0 0 | 0 0 0 2329 +96 0 0 | 0 0 0 0 0
NOV-25 11600 P 0 0 0 0 0 | 0 0 0 2429 +96 0 0 | 0 0 0 0 0
NOV-25 11700 P 0 0 0 0 0 | 0 0 0 2529 +96 0 0 | 0 0 0 0 0
NOV-25 11800 P 0 0 0 0 0 | 0 0 0 2629 +96 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2631 | TOTAL PUT 2631 52865 -725
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 20000 109561 -189
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 5282 -98 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5182 -98 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5082 -98 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4982 -98 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4882 -98 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4782 -98 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4682 -98 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4582 -98 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4482 -98 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4382 -98 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4282 -98 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4182 -98 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3982 -98 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3782 -98 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3682 -98 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3582 -98 0 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3482 -98 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3382 -98 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3282 -98 0 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3182 -98 0 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3082 -98 0 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2982 -98 0 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2882 -98 0 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2782 -98 0 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2683 -97 36 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2583 -97 34 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2483 -97 33 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2383 -97 31 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2284 -97 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2184 -97 31 0 | 0 0 0 3550 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2085 -96 31 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1986 -96 31 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1887 -95 30 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1789 -94 30 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1691 -93 29 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1593 -93 29 0 | 1624 656 0 965 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1496 -92 28 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1400 -90 28 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1304 -90 27 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1210 -88 27 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1117 -87 26 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1026 -85 26 0 | 610 610 0 5750 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 936 -83 26 0 | 975 859 0 2927 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 849 -81 25 0 | 0 0 0 8100 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 764 -79 25 0 | 491 491 0 4057 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 681 -78 24 0 | 1220 599 0 4355 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 603 -75 24 0 | 644 644 0 2080 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 527 -74 23 0 | 1050 471 0 6355 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 457 -70 23 0 | 690 429 0 4377 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 382 -76 22 0 | 850 220 0 6502 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 325 -59 22 0 | 484 298 0 2422 0
DEC-25 9200 C 0 0 0 0 0 | 306 313 306 275 -52 22 334 | 516 306 334 2319 +320
DEC-25 9300 C 0 0 0 0 0 | 287 287 247 231 -46 22 408 | 698 247 408 2788 +315
DEC-25 9400 C 0 0 0 0 0 | 199 199 199 192 -42 22 6 | 385 199 6 4841 -6
DEC-25 9500 C 0 0 0 0 0 | 201 202 161 160 -37 22 797 | 491 161 797 9690 -291
DEC-25 9600 C 0 0 0 0 0 | 176 182 159 134 -31 22 1902 | 390 145 1902 9509 -667
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 112 -27 22 0 | 280 124 0 1260 0
DEC-25 9800 C 0 0 0 0 0 | 124 127 94 93 -23 23 585 | 429 94 585 7897 -199
DEC-25 9900 C 0 0 0 0 0 | 97 97 77 78 -18 23 119 | 364 77 119 172 +92
DEC-25 10000 C 0 0 0 0 0 | 87 87 64 64 -16 23 125 | 467 64 125 7702 0
DEC-25 10100 C 0 0 0 0 0 | 55 55 54 54 -13 24 22 | 151 54 22 719 +11
DEC-25 10200 C 0 0 0 0 0 | 60 60 44 45 -11 24 793 | 209 44 793 7319 +616
DEC-25 10300 C 0 0 0 0 0 | 50 50 42 38 -9 24 6 | 222 42 6 1131 -6
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 32 -7 25 0 | 159 37 0 4711 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 27 -5 25 0 | 190 31 0 6030 0
DEC-25 10600 C 0 0 0 0 0 | 23 23 22 22 -4 25 114 | 110 22 114 4163 -64
DEC-25 10700 C 0 0 0 0 0 | 23 24 22 18 -4 26 41 | 52 22 41 3106 +41
DEC-25 10800 C 0 0 0 0 0 | 19 20 16 15 -3 26 183 | 104 16 183 1760 +70
DEC-25 10900 C 0 0 0 0 0 | 16 17 13 13 -2 26 221 | 39 13 221 205 +103
DEC-25 11000 C 0 0 0 0 0 | 14 14 12 11 -1 27 248 | 84 12 248 12615 -100
DEC-25 11100 C 0 0 0 0 0 | 10 10 10 9 -1 27 29 | 72 10 29 73 +29
DEC-25 11200 C 0 0 0 0 0 | 9 9 9 8 0 28 10 | 34 9 10 390 0
DEC-25 11300 C 0 0 0 0 0 | 9 9 9 6 -1 27 8 | 9 9 8 8 +8
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 19 2 0 20 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 0 0 0 900 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
DEC-25 11700 C 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5951 | TOTAL CALL 5951 159455 +272
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 84 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 6 2 0 2099 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 400 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 153 4 0 1110 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 222 55 0 6228 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 10 0 3400 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 100 5 0 4220 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 42 19 0 3484 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 366 7 0 507 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 1900 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 72 8 0 47 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 178 8 0 6994 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 128 9 0 13440 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 339 11 0 8116 0
DEC-25 7300 P 0 0 0 0 0 | 10 10 10 6 +3 31 14 | 595 10 14 3410 0
DEC-25 7400 P 0 0 0 0 0 | 14 14 14 7 +3 30 3 | 135 14 3 5997 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 9 +4 29 0 | 520 13 0 9484 0
DEC-25 7600 P 0 0 0 0 0 | 17 17 17 11 +5 29 16 | 581 16 16 2860 -16
DEC-25 7700 P 0 0 0 0 0 | 16 20 16 14 +6 28 36 | 119 15 36 8311 +36
DEC-25 7800 P 0 0 0 0 0 | 22 23 22 18 +7 28 23 | 124 17 23 2150 0
DEC-25 7900 P 0 0 0 0 0 | 21 21 20 23 +9 28 6 | 151 20 6 3581 +6
DEC-25 8000 P 0 0 0 0 0 | 24 30 24 29 +10 27 1407 | 651 23 1407 10820 -307
DEC-25 8100 P 0 0 0 0 0 | 28 37 27 36 +12 27 73 | 354 27 73 2139 -73
DEC-25 8200 P 0 0 0 0 0 | 33 43 33 43 +12 26 1213 | 757 32 1213 6755 +960
DEC-25 8300 P 0 0 0 0 0 | 44 52 44 52 +12 25 51 | 765 40 51 8275 -33
DEC-25 8400 P 0 0 0 0 0 | 46 62 45 65 +15 25 76 | 447 45 76 14562 +1
DEC-25 8500 P 0 0 0 0 0 | 56 73 56 79 +18 24 5838 | 493 56 5838 7879 -90
DEC-25 8600 P 0 0 0 0 0 | 69 88 66 96 +20 24 105 | 540 66 105 7063 -105
DEC-25 8700 P 0 0 0 0 0 | 94 111 94 117 +22 23 83 | 589 84 83 3443 +41
DEC-25 8800 P 0 0 0 0 0 | 126 134 126 141 +24 23 771 | 641 97 771 6355 +700
DEC-25 8900 P 0 0 0 0 0 | 127 164 123 169 +26 22 51 | 481 117 51 4468 -7
DEC-25 9000 P 0 0 0 0 0 | 154 155 154 202 +29 22 5013 | 511 127 5013 13153 +4330
DEC-25 9100 P 0 0 0 0 0 | 195 241 195 239 +32 21 10 | 551 168 10 3638 -6
DEC-25 9200 P 0 0 0 0 0 | 262 264 262 288 +34 21 726 | 599 200 726 5358 +106
DEC-25 9300 P 0 0 0 0 0 | 322 334 322 350 +46 22 23 | 496 251 23 3433 -10
DEC-25 9400 P 0 0 0 0 0 | 323 352 323 414 +60 22 20 | 540 280 20 4471 -6
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 483 +61 22 0 | 452 335 0 1951 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 556 +66 22 0 | 513 375 0 2876 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 633 +70 23 0 | 0 0 0 1200 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 714 +75 23 0 | 0 0 0 1500 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 798 +79 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 884 +82 24 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 973 +85 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1064 +88 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1156 +90 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1249 +91 25 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1344 +93 25 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1439 +93 25 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1536 +95 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1633 +96 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1730 +96 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1828 +97 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1926 +97 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2025 +97 27 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 2124 +98 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2223 +98 28 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2322 +98 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2421 +98 28 0 | 0 0 0 0 0
DEC-25 11700 P 0 0 0 0 0 | 0 0 0 2521 +98 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2620 +98 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 15558 | TOTAL PUT 15558 217657 +5527
| MONTH PUT/CALL RATIO 2.61
| MONTH TOTAL 21509 377112 +5799
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 2105 -93 28 0 | 0 0 0 0 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 2007 -93 28 0 | 0 0 0 0 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 1909 -93 27 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1813 -91 27 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1716 -91 27 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1621 -90 26 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1526 -89 26 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1433 -88 26 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1340 -87 25 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1250 -85 25 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1160 -84 25 0 | 0 0 0 0 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 1073 -82 24 0 | 0 0 0 0 0
JAN-26 8300 C 0 0 0 0 0 | 0 0 0 988 -80 24 0 | 0 0 0 0 0
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 905 -78 24 0 | 0 0 0 0 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 824 -77 23 0 | 0 0 0 0 0
JAN-26 8600 C 0 0 0 0 0 | 0 0 0 746 -75 23 0 | 0 0 0 0 0
JAN-26 8700 C 0 0 0 0 0 | 0 0 0 672 -72 23 0 | 0 0 0 0 0
JAN-26 8800 C 0 0 0 0 0 | 0 0 0 601 -69 22 0 | 0 0 0 0 0
JAN-26 8900 C 0 0 0 0 0 | 0 0 0 533 -66 22 0 | 0 0 0 0 0
JAN-26 9000 C 0 0 0 0 0 | 0 0 0 458 -75 21 0 | 0 0 0 1056 0
JAN-26 9100 C 0 0 0 0 0 | 0 0 0 402 -61 21 0 | 0 0 0 0 0
JAN-26 9200 C 0 0 0 0 0 | 0 0 0 352 -56 21 0 | 0 0 0 1054 0
JAN-26 9300 C 0 0 0 0 0 | 0 0 0 306 -52 21 0 | 377 323 0 500 0
JAN-26 9400 C 0 0 0 0 0 | 311 326 275 266 -47 21 100 | 344 275 100 100 +71
JAN-26 9500 C 0 0 0 0 0 | 0 0 0 232 -41 21 200 | 424 313 200 1000 +200
JAN-26 9600 C 0 0 0 0 0 | 0 0 0 201 -38 21 0 | 388 271 0 836 0
JAN-26 9700 C 0 0 0 0 0 | 0 0 0 175 -33 22 0 | 0 0 0 600 0
JAN-26 9800 C 0 0 0 0 0 | 0 0 0 151 -29 22 0 | 0 0 0 1517 0
JAN-26 9900 C 0 0 0 0 0 | 0 0 0 131 -26 22 0 | 332 245 0 300 0
JAN-26 10000 C 0 0 0 0 0 | 0 0 0 114 -23 22 0 | 185 185 0 250 0
JAN-26 10100 C 0 0 0 0 0 | 0 0 0 98 -21 23 0 | 271 271 0 1 0
JAN-26 10200 C 0 0 0 0 0 | 0 0 0 85 -18 23 0 | 247 247 0 1 0
JAN-26 10300 C 0 0 0 0 0 | 0 0 0 74 -15 23 0 | 0 0 0 0 0
JAN-26 10400 C 0 0 0 0 0 | 0 0 0 65 -13 23 0 | 0 0 0 0 0
JAN-26 10500 C 0 0 0 0 0 | 0 0 0 56 -12 24 0 | 0 0 0 0 0
JAN-26 10600 C 0 0 0 0 0 | 0 0 0 48 -11 24 0 | 0 0 0 0 0
JAN-26 10700 C 0 0 0 0 0 | 0 0 0 41 -11 24 0 | 0 0 0 0 0
JAN-26 10800 C 0 0 0 0 0 | 0 0 0 35 -10 24 0 | 0 0 0 0 0
JAN-26 10900 C 0 0 0 0 0 | 0 0 0 30 -9 24 0 | 0 0 0 0 0
JAN-26 11000 C 0 0 0 0 0 | 0 0 0 26 -8 24 0 | 0 0 0 400 0
JAN-26 11100 C 0 0 0 0 0 | 0 0 0 22 -8 25 0 | 0 0 0 0 0
JAN-26 11200 C 0 0 0 0 0 | 0 0 0 18 -8 25 0 | 0 0 0 0 0
JAN-26 11300 C 0 0 0 0 0 | 0 0 0 16 -6 25 0 | 0 0 0 0 0
JAN-26 11400 C 0 0 0 0 0 | 0 0 0 13 -6 25 0 | 0 0 0 0 0
JAN-26 11500 C 0 0 0 0 0 | 0 0 0 11 -5 25 0 | 0 0 0 2000 0
JAN-26 11600 C 0 0 0 0 0 | 0 0 0 10 -4 25 0 | 0 0 0 0 0
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 8 -4 25 0 | 0 0 0 0 0
JAN-26 11800 C 0 0 0 0 0 | 0 0 0 7 -4 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 9615 +271
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 8 +3 28 0 | 0 0 0 0 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 0 0 0 0 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 13 +4 27 0 | 0 0 0 0 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 16 +4 27 0 | 56 56 0 48 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 20 +5 27 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 25 +7 27 0 | 72 40 0 150 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 30 +7 26 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 37 +8 26 0 | 88 88 0 48 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 45 +10 26 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 54 +11 25 0 | 100 46 0 167 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 64 +11 25 0 | 0 0 0 2317 0
JAN-26 8200 P 0 0 0 0 0 | 0 0 0 74 +12 24 0 | 0 0 0 0 0
JAN-26 8300 P 0 0 0 0 0 | 0 0 0 88 +15 24 0 | 143 87 0 54 0
JAN-26 8400 P 0 0 0 0 0 | 0 0 0 104 +17 23 0 | 84 84 0 100 0
JAN-26 8500 P 0 0 0 0 0 | 0 0 0 123 +19 23 0 | 120 120 0 100 0
JAN-26 8600 P 0 0 0 0 0 | 0 0 0 145 +21 23 0 | 0 0 0 0 0
JAN-26 8700 P 0 0 0 0 0 | 0 0 0 170 +24 22 0 | 0 0 0 1317 0
JAN-26 8800 P 0 0 0 0 0 | 0 0 0 198 +26 22 0 | 319 312 0 1230 0
JAN-26 8900 P 0 0 0 0 0 | 0 0 0 229 +29 22 0 | 0 0 0 0 0
JAN-26 9000 P 0 0 0 0 0 | 0 0 0 266 +33 21 200 | 227 227 200 1958 +200
JAN-26 9100 P 0 0 0 0 0 | 0 0 0 305 +36 21 0 | 443 330 0 213 0
JAN-26 9200 P 0 0 0 0 0 | 0 0 0 360 +47 21 0 | 428 415 0 1054 0
JAN-26 9300 P 0 0 0 0 0 | 0 0 0 415 +52 21 0 | 495 454 0 13 0
JAN-26 9400 P 0 0 0 0 0 | 0 0 0 473 +54 21 0 | 0 0 0 0 0
JAN-26 9500 P 0 0 0 0 0 | 0 0 0 541 +57 22 0 | 0 0 0 0 0
JAN-26 9600 P 0 0 0 0 0 | 0 0 0 610 +60 22 0 | 0 0 0 500 0
JAN-26 9700 P 0 0 0 0 0 | 0 0 0 683 +64 22 0 | 0 0 0 600 0
JAN-26 9800 P 0 0 0 0 0 | 0 0 0 759 +67 22 0 | 0 0 0 0 0
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 838 +69 22 0 | 0 0 0 0 0
JAN-26 10000 P 0 0 0 0 0 | 0 0 0 919 +71 23 0 | 0 0 0 0 0
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 1003 +74 23 0 | 0 0 0 0 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 1089 +76 23 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1177 +78 23 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1266 +79 23 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1357 +81 23 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1449 +82 24 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1543 +84 24 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1637 +85 24 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 1732 +86 24 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 1828 +88 24 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 1924 +88 24 0 | 0 0 0 0 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 2021 +89 25 0 | 0 0 0 0 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2119 +90 25 0 | 0 0 0 0 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2216 +90 25 0 | 0 0 0 0 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2314 +91 25 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2413 +92 25 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2511 +92 25 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2610 +92 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 9869 +200
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 500 19484 +471
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 2142 -92 27 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 2046 -91 26 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1950 -91 26 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1856 -89 26 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1762 -88 26 0 | 0 0 0 0 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1670 -87 25 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1578 -86 25 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1488 -84 25 0 | 0 0 0 0 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1399 -83 25 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1312 -82 24 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 1227 -80 24 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 1143 -78 24 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 1062 -76 24 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 983 -74 23 0 | 0 0 0 0 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 906 -73 23 0 | 0 0 0 0 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 832 -71 23 0 | 0 0 0 0 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 761 -68 23 0 | 0 0 0 0 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 693 -66 23 0 | 0 0 0 0 0
FEB-26 8900 C 0 0 0 0 0 | 0 0 0 628 -63 22 0 | 0 0 0 0 0
FEB-26 9000 C 0 0 0 0 0 | 0 0 0 553 -74 21 0 | 0 0 0 0 0
FEB-26 9100 C 0 0 0 0 0 | 0 0 0 499 -59 21 0 | 0 0 0 0 0
FEB-26 9200 C 0 0 0 0 0 | 0 0 0 449 -54 21 0 | 0 0 0 0 0
FEB-26 9300 C 0 0 0 0 0 | 0 0 0 403 -50 21 0 | 0 0 0 0 0
FEB-26 9400 C 0 0 0 0 0 | 0 0 0 361 -46 21 0 | 0 0 0 0 0
FEB-26 9500 C 0 0 0 0 0 | 0 0 0 323 -42 22 0 | 0 0 0 0 0
FEB-26 9600 C 0 0 0 0 0 | 0 0 0 288 -39 22 0 | 0 0 0 0 0
FEB-26 9700 C 0 0 0 0 0 | 0 0 0 257 -36 22 0 | 0 0 0 0 0
FEB-26 9800 C 0 0 0 0 0 | 0 0 0 230 -32 22 0 | 0 0 0 0 0
FEB-26 9900 C 0 0 0 0 0 | 0 0 0 205 -29 22 0 | 0 0 0 0 0
FEB-26 10000 C 0 0 0 0 0 | 0 0 0 183 -26 22 0 | 0 0 0 0 0
FEB-26 10100 C 0 0 0 0 0 | 0 0 0 164 -23 22 0 | 0 0 0 0 0
FEB-26 10200 C 0 0 0 0 0 | 0 0 0 146 -21 23 0 | 0 0 0 0 0
FEB-26 10300 C 0 0 0 0 0 | 0 0 0 131 -19 23 0 | 0 0 0 0 0
FEB-26 10400 C 0 0 0 0 0 | 0 0 0 117 -17 23 0 | 0 0 0 0 0
FEB-26 10500 C 0 0 0 0 0 | 0 0 0 104 -16 23 0 | 0 0 0 0 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 93 -14 23 0 | 0 0 0 0 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 83 -13 24 0 | 0 0 0 0 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 74 -11 24 0 | 0 0 0 0 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 65 -12 24 0 | 0 0 0 0 0
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 56 -12 24 0 | 0 0 0 0 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 49 -9 24 0 | 0 0 0 0 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 43 -9 24 0 | 0 0 0 0 0
FEB-26 11300 C 0 0 0 0 0 | 0 0 0 38 -8 24 0 | 0 0 0 0 0
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 34 -7 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
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 18 +5 27 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 22 +6 26 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 26 +6 26 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 33 +9 26 0 | 0 0 0 0 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 39 +9 26 0 | 0 0 0 0 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 47 +10 26 0 | 0 0 0 0 0
FEB-26 7700 P 0 0 0 0 0 | 0 0 0 56 +12 25 0 | 0 0 0 0 0
FEB-26 7800 P 0 0 0 0 0 | 0 0 0 66 +13 25 0 | 0 0 0 0 0
FEB-26 7900 P 0 0 0 0 0 | 0 0 0 77 +14 25 0 | 0 0 0 0 0
FEB-26 8000 P 0 0 0 0 0 | 0 0 0 90 +15 25 0 | 0 0 0 0 0
FEB-26 8100 P 0 0 0 0 0 | 0 0 0 103 +15 24 0 | 0 0 0 0 0
FEB-26 8200 P 0 0 0 0 0 | 0 0 0 116 +16 24 0 | 0 0 0 0 0
FEB-26 8300 P 0 0 0 0 0 | 0 0 0 134 +20 23 0 | 0 0 0 0 0
FEB-26 8400 P 0 0 0 0 0 | 0 0 0 154 +22 23 0 | 0 0 0 0 0
FEB-26 8500 P 0 0 0 0 0 | 0 0 0 177 +24 23 0 | 0 0 0 0 0
FEB-26 8600 P 0 0 0 0 0 | 0 0 0 202 +26 23 0 | 0 0 0 0 0
FEB-26 8700 P 0 0 0 0 0 | 0 0 0 230 +28 22 0 | 0 0 0 0 0
FEB-26 8800 P 0 0 0 0 0 | 0 0 0 261 +30 22 0 | 0 0 0 0 0
FEB-26 8900 P 0 0 0 0 0 | 0 0 0 296 +34 22 0 | 0 0 0 0 0
FEB-26 9000 P 0 0 0 0 0 | 0 0 0 337 +40 22 0 | 0 0 0 0 0
FEB-26 9100 P 0 0 0 0 0 | 0 0 0 382 +43 22 0 | 0 0 0 0 0
FEB-26 9200 P 0 0 0 0 0 | 0 0 0 432 +48 22 0 | 0 0 0 0 0
FEB-26 9300 P 0 0 0 0 0 | 0 0 0 486 +52 22 0 | 0 0 0 0 0
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 541 +62 22 0 | 0 0 0 0 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 606 +61 22 0 | 0 0 0 0 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 672 +61 22 0 | 0 0 0 0 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 741 +63 22 0 | 0 0 0 0 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 813 +66 22 0 | 0 0 0 0 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 887 +68 22 0 | 0 0 0 0 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 964 +71 23 0 | 0 0 0 0 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 1043 +73 23 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1124 +75 23 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1208 +77 23 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1293 +79 23 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1379 +80 23 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1467 +81 23 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1557 +83 23 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1647 +84 23 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1739 +86 24 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 1832 +87 24 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 1925 +88 24 0 | 0 0 0 0 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 2019 +88 24 0 | 0 0 0 0 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2114 +89 24 0 | 0 0 0 0 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 2210 +90 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
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 3445 -98 29 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3346 -97 29 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3246 -98 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3147 -97 28 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3048 -97 28 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2950 -96 28 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2851 -96 28 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2753 -95 28 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2655 -95 27 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2558 -94 27 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2461 -93 27 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2365 -92 27 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2269 -91 27 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2174 -90 27 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2079 -90 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1986 -88 26 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1893 -88 26 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1802 -86 26 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1712 -84 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1623 -83 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1535 -82 25 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1449 -80 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1365 -78 25 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1282 -77 24 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1201 -76 24 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1123 -74 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1046 -73 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 972 -71 24 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 900 -69 23 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 831 -68 23 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 765 -65 23 0 | 0 0 0 2500 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 701 -64 23 0 | 0 0 0 400 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 632 -70 22 0 | 713 689 0 1165 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 578 -61 22 0 | 565 565 0 1150 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 526 -57 22 400 | 0 0 400 1500 +300
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 481 -52 22 0 | 507 499 0 600 0
MAR-26 9400 C 0 0 0 0 0 | 494 494 449 437 -52 22 259 | 500 448 259 1522 +259
MAR-26 9500 C 0 0 0 0 0 | 441 461 441 398 -44 22 100 | 525 408 100 4205 -80
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 361 -41 22 0 | 414 369 0 3600 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 328 -39 22 0 | 395 330 0 3877 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 297 -37 22 0 | 383 312 0 1972 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 270 -31 23 0 | 379 287 0 34 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 246 -30 23 700 | 464 270 700 10678 +500
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 222 -28 23 0 | 293 263 0 14 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 202 -25 23 0 | 308 308 0 257 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 183 -23 23 0 | 284 246 0 300 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 166 -22 23 0 | 347 188 0 8825 0
MAR-26 10500 C 0 0 0 0 0 | 152 152 150 150 -20 23 3528 | 302 150 3528 6068 -99
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 136 -19 23 0 | 308 157 0 479 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 126 -14 24 0 | 226 141 0 72 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 113 -15 24 1400 | 201 201 1400 4828 +1400
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 102 -17 24 0 | 249 249 0 7 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 92 -13 24 0 | 207 207 0 2393 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 80 -15 24 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 72 -15 24 0 | 0 0 0 250 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 65 -14 24 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 58 -16 24 0 | 0 0 0 200 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 52 -13 24 0 | 0 0 0 1200 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 47 -11 24 0 | 0 0 0 500 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 42 -11 25 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 38 -10 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6387 | TOTAL CALL 6387 60196 +2280
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 1 0 27 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 400 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 7 +3 28 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 8 +3 28 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 10 +4 28 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 12 +4 27 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 15 +5 27 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 18 +6 27 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 22 +7 27 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 26 +8 27 0 | 0 0 0 2600 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 31 +9 27 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 36 +9 26 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 43 +11 26 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 50 +11 26 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 59 +13 26 0 | 172 172 0 1007 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 69 +15 25 0 | 132 125 0 21 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 82 +18 25 0 | 146 116 0 1000 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 95 +18 25 0 | 163 123 0 1500 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 109 +19 25 1400 | 145 138 1400 1407 +1400
MAR-26 8000 P 0 0 0 0 0 | 104 104 104 125 +20 25 1 | 246 104 1 7841 -1
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 139 +18 24 0 | 185 107 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 155 +18 24 0 | 219 130 0 3049 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 174 +20 24 0 | 229 143 0 313 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 197 +24 23 500 | 222 156 500 2036 +500
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 222 +27 23 0 | 323 178 0 12151 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 250 +29 23 0 | 335 205 0 2377 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 280 +31 23 0 | 288 223 0 500 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 312 +32 22 0 | 328 246 0 4135 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 350 +28 22 0 | 373 320 0 1600 0
MAR-26 9000 P 0 0 0 0 0 | 341 341 337 391 +40 22 721 | 515 337 721 6200 -400
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 438 +45 22 0 | 487 424 0 1441 0
MAR-26 9200 P 0 0 0 0 0 | 422 422 420 486 +48 22 414 | 422 420 414 3200 +300
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 539 +50 22 0 | 0 0 0 1600 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 598 +56 22 150 | 594 464 150 1487 +150
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 659 +54 22 0 | 647 544 0 1250 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 723 +57 22 0 | 0 0 0 400 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 790 +59 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 860 +62 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 932 +64 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1006 +66 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1082 +67 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1161 +70 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1241 +71 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1323 +73 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1407 +75 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1492 +76 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1579 +78 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1667 +79 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1756 +81 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1846 +82 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1937 +83 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2029 +84 24 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2122 +85 24 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2215 +86 24 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2309 +86 24 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2404 +88 24 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2499 +88 25 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2595 +89 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3186 | TOTAL PUT 3186 57532 +1949
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 9573 117728 +4229
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 5331 -101 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5231 -101 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 5131 -101 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 5031 -101 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4931 -101 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4831 -101 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4731 -101 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4632 -100 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4532 -100 30 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4432 -101 29 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4332 -101 28 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4233 -100 29 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 4034 -100 28 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3836 -99 28 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3638 -99 28 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3441 -98 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3246 -97 27 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 3052 -95 27 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2860 -94 27 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2670 -93 26 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2577 -91 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2484 -90 26 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2392 -89 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2300 -89 26 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2210 -87 26 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2121 -86 25 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 2033 -85 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1946 -84 25 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1861 -82 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1777 -81 25 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1694 -80 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1613 -79 25 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1534 -77 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1456 -76 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1380 -74 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1306 -73 24 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1234 -71 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1163 -71 24 0 | 0 0 0 150 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1095 -69 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1029 -67 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 965 -66 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 903 -65 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 844 -63 23 0 | 0 0 0 500 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 779 -69 22 0 | 0 0 0 2550 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 727 -57 22 0 | 0 0 0 905 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 678 -58 22 0 | 0 0 0 1325 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 633 -54 22 0 | 0 0 0 1600 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 590 -51 22 0 | 0 0 0 300 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 549 -48 22 0 | 0 0 0 1500 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 511 -46 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 475 -44 23 0 | 0 0 0 1000 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 442 -41 23 0 | 640 639 0 2534 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 411 -38 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 383 -35 23 0 | 0 0 0 2300 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 358 -32 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 330 -34 23 0 | 331 326 0 49 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 308 -29 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 288 -27 23 0 | 0 0 0 1000 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 268 -26 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 248 -25 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 233 -21 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 219 -19 24 0 | 350 348 0 2402 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 202 -21 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 187 -20 24 0 | 0 0 0 4750 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 168 -24 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 155 -17 24 3000 | 0 0 3000 3000 +3000
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 144 -15 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 133 -15 24 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 123 -14 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 114 -12 24 0 | 0 0 0 3000 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 105 -12 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 97 -11 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 83 -9 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 71 -8 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 60 -7 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 51 -7 24 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 44 -5 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 37 -5 25 0 | 84 83 0 14 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 32 -4 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 27 -4 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 23 -3 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 20 -3 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 17 -2 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 15 -2 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3000 | TOTAL CALL 3000 29388 +3000
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 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 10 +3 27 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 15 +4 27 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 21 +6 27 0 | 330 44 0 153 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 29 +7 27 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 39 +8 26 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 46 +10 26 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 53 +11 26 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 61 +12 26 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 69 +12 26 0 | 253 253 0 3542 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 79 +14 26 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 90 +15 25 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 102 +16 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 115 +17 25 0 | 0 0 0 2300 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 130 +19 25 0 | 0 0 0 1000 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 146 +20 25 0 | 203 203 0 7 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 168 +26 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 186 +22 25 0 | 0 0 0 6200 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 203 +19 24 0 | 204 180 0 14 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 224 +21 24 3000 | 0 0 3000 6700 +3000
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 246 +23 24 0 | 297 297 0 7 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 268 +24 24 0 | 303 303 0 7 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 294 +27 23 0 | 354 326 0 314 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 324 +30 23 0 | 384 384 0 157 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 354 +32 23 0 | 419 392 0 2500 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 387 +33 23 0 | 0 0 0 800 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 425 +37 23 0 | 0 0 0 500 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 462 +35 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 505 +39 23 0 | 0 0 0 1500 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 551 +42 23 0 | 485 448 0 4350 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 601 +48 23 0 | 694 612 0 1280 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 649 +48 22 0 | 747 747 0 2225 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 708 +56 23 0 | 658 658 0 2312 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 762 +53 23 0 | 0 0 0 500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 822 +55 23 0 | 0 0 0 3800 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 885 +57 23 0 | 0 0 0 450 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 950 +60 23 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1017 +62 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1086 +64 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1156 +65 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1229 +68 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1303 +69 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1379 +71 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1457 +73 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1536 +75 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1616 +76 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1698 +78 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1781 +79 23 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1865 +80 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1951 +82 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2037 +83 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2124 +84 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2213 +86 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2302 +86 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2392 +87 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2483 +89 24 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2574 +89 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2666 +90 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2852 +92 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3040 +93 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3229 +94 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3420 +94 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3613 +96 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3806 +96 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4001 +97 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4196 +97 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4392 +98 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4589 +98 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4786 +99 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 4984 +99 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5182 +100 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5380 +100 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5578 +99 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5777 +100 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3000 | TOTAL PUT 3000 41975 +3000
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 6000 71363 +6000
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 2228 -78 24 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2143 -77 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 2059 -75 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1977 -74 23 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1896 -73 23 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1817 -71 23 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1739 -70 23 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1664 -68 23 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1590 -67 23 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1518 -66 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1447 -65 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1379 -63 23 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1313 -62 23 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1248 -61 23 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1186 -60 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 1125 -59 23 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 1067 -58 23 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 1010 -57 23 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 956 -56 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 896 -62 23 0 | 0 0 0 0 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 851 -58 23 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 800 -57 23 0 | 0 0 0 750 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 757 -52 23 0 | 783 783 0 1 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 712 -56 23 0 | 0 0 0 0 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 672 -50 23 0 | 703 703 0 3 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 633 -49 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 597 -46 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 563 -43 23 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 531 -42 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 501 -38 23 0 | 0 0 0 3600 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 473 -38 23 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 447 -37 23 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 420 -29 23 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 395 -27 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 371 -25 23 3500 | 0 0 3500 3500 +3500
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 348 -24 23 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 327 -22 23 0 | 0 0 0 0 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 307 -20 23 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 288 -19 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 270 -18 23 0 | 0 0 0 0 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 253 -17 23 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 237 -15 23 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 222 -14 23 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 208 -13 23 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 195 -12 23 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 182 -11 23 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 171 -10 24 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 160 -9 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3500 | TOTAL CALL 3500 7854 +3500
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 0 110 +19 24 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 125 +20 24 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 141 +22 24 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 159 +23 23 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 178 +24 23 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 199 +26 23 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 221 +27 23 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 246 +29 23 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 272 +30 23 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 300 +31 23 0 | 0 0 0 168 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 329 +32 23 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 372 +45 24 0 | 0 0 0 0 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 406 +35 24 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 441 +35 23 0 | 0 0 0 0 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 476 +33 23 0 | 0 0 0 0 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 513 +32 23 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 552 +35 23 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 597 +40 23 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 643 +43 23 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 691 +46 23 0 | 853 853 0 600 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 740 +47 23 0 | 0 0 0 0 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 792 +50 23 0 | 0 0 0 750 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 849 +52 23 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 901 +51 23 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 961 +52 23 0 | 0 0 0 0 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1022 +54 23 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1086 +56 23 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1151 +58 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1218 +60 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1287 +63 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1357 +64 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1429 +66 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1502 +68 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1577 +70 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1653 +72 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1730 +73 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1809 +75 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1889 +77 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 1970 +78 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2052 +79 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2135 +80 23 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2219 +82 23 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2304 +83 23 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2390 +84 23 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2477 +85 23 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2564 +86 23 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2653 +87 24 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2742 +88 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1555 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 3500 9409 +3500
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 5382 -97 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5282 -97 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5182 -97 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 5083 -96 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4983 -97 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4883 -97 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4783 -97 23 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4684 -96 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4584 -97 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4485 -96 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4386 -96 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4287 -96 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 4090 -95 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3894 -95 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3699 -95 24 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3507 -93 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3317 -92 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3129 -91 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2945 -90 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2765 -88 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2589 -86 23 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2417 -85 23 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2251 -83 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2091 -80 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1936 -79 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1788 -76 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1647 -74 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1512 -72 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1385 -69 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1265 -66 23 0 | 0 0 0 400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1151 -64 23 0 | 0 0 0 200 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1045 -62 23 0 | 0 0 0 500 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 947 -58 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 859 -52 23 0 | 0 0 0 200 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 777 -49 23 0 | 0 0 0 400 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 703 -45 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 634 -43 23 0 | 824 692 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 571 -40 23 0 | 0 0 0 600 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 514 -37 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 462 -34 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 415 -31 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 372 -29 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 333 -27 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 298 -25 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 266 -23 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 238 -21 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 213 -18 23 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 190 -17 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 169 -16 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 151 -14 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 134 -13 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 120 -11 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 107 -10 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 95 -10 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 84 -9 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 75 -8 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 67 -7 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 60 -6 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 53 -6 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 47 -5 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 42 -5 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 37 -5 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2700 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 1 0 27 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 0 0 0 200 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 12 +2 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 17 +2 24 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 25 +4 24 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 35 +5 24 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 47 +6 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 63 +7 24 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 83 +9 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 107 +11 23 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 135 +12 23 0 | 0 0 0 600 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 169 +14 23 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 209 +17 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 254 +18 23 0 | 0 0 0 1500 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 306 +21 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 365 +23 23 0 | 0 0 0 700 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 430 +25 23 0 | 0 0 0 400 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 503 +28 23 0 | 0 0 0 600 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 583 +31 23 0 | 0 0 0 1350 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 669 +33 23 0 | 0 0 0 370 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 763 +35 23 0 | 0 0 0 280 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 865 +39 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 977 +45 23 0 | 0 0 0 200 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1095 +48 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1221 +52 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1352 +54 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1489 +57 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1632 +60 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1780 +63 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1933 +66 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2090 +68 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2251 +70 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2416 +72 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2584 +74 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2756 +76 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 2931 +79 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3108 +80 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3287 +81 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3469 +83 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3652 +84 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3838 +86 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4025 +87 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4213 +87 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4402 +88 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4593 +89 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4785 +90 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4978 +91 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5171 +91 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5365 +92 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5560 +92 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5755 +92 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10825 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 13525 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 3967 -87 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3783 -86 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3602 -84 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3424 -83 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3249 -82 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3078 -80 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2910 -79 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2746 -77 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2586 -76 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2430 -76 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2279 -74 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2133 -73 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1991 -72 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1854 -71 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1723 -70 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1596 -70 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1475 -69 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1360 -67 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1249 -67 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1144 -66 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1060 -50 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 981 -48 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 908 -45 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 840 -42 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 776 -40 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 718 -37 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 663 -35 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 613 -33 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 566 -31 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 523 -29 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 483 -28 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 446 -26 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 413 -24 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 381 -23 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 352 -22 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 326 -20 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 302 -18 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 279 -17 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 258 -16 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 239 -15 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 222 -14 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 205 -13 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 190 -13 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 177 -11 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 164 -11 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 152 -10 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 142 -9 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 132 -8 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 122 -9 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 69 +10 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 85 +11 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 104 +13 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 126 +14 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 151 +15 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 180 +17 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 212 +18 26 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 248 +20 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 288 +21 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 332 +21 25 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 381 +23 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 435 +24 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 493 +25 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 556 +26 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 625 +27 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 698 +27 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 777 +28 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 862 +30 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 951 +30 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1046 +31 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1162 +47 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1283 +49 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1410 +52 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1542 +55 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1678 +57 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1820 +60 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 1965 +62 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2115 +64 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2268 +66 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2425 +68 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2585 +69 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2748 +71 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2915 +73 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3083 +74 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3254 +75 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3428 +77 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3604 +79 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3781 +80 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 3960 +81 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4141 +82 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4324 +83 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4507 +84 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4692 +84 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4879 +86 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5066 +86 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5254 +87 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5444 +88 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5634 +89 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5824 +88 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 5468 -96 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5373 -96 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5279 -95 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5185 -95 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 5091 -95 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4998 -95 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4906 -94 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4814 -94 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4722 -94 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4631 -93 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4540 -93 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4450 -93 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4272 -92 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 4096 -91 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3922 -90 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3751 -89 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3583 -87 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3417 -86 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3254 -85 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 3094 -84 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2937 -83 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2784 -81 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2634 -79 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2487 -77 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2343 -76 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2203 -74 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2067 -72 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1935 -70 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1807 -67 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1682 -66 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1562 -63 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1446 -61 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1335 -58 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1228 -55 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1128 -53 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1033 -51 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 943 -48 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 858 -45 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 777 -42 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 701 -40 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 629 -38 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 562 -35 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 500 -32 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 442 -30 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 389 -27 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 340 -25 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 295 -22 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 254 -20 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 217 -19 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 185 -16 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 155 -14 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 129 -13 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 107 -10 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 87 -9 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 70 -8 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 56 -6 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 44 -5 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 34 -4 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 26 -3 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 19 -3 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 14 -2 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10 -2 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 45 +2 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 50 +2 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 56 +3 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 62 +3 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 68 +3 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 75 +3 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 83 +4 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 91 +4 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 99 +4 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 108 +5 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 117 +5 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 127 +5 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 149 +6 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 173 +7 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 199 +8 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 228 +9 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 260 +11 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 294 +12 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 331 +13 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 371 +14 28 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 0 461 +17 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 511 +19 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 564 +21 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 620 +22 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 680 +24 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 744 +26 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 812 +28 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 884 +31 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 959 +32 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1039 +35 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1123 +37 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1212 +40 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1305 +43 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1405 +45 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1510 +47 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1620 +50 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1735 +53 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 1854 +56 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 1978 +58 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2106 +60 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2239 +63 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2377 +66 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2519 +68 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2666 +71 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 2817 +73 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 2972 +76 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3131 +78 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3294 +79 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3462 +82 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3632 +84 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 3806 +85 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 3984 +88 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4164 +89 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4347 +90 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4533 +92 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4721 +93 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 4911 +94 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5103 +95 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5296 +95 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5491 +96 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5687 +96 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 5610 -95 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5520 -94 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5430 -94 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5341 -93 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5252 -93 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5164 -92 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 5076 -92 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4989 -92 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4902 -91 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4816 -91 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4730 -91 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4645 -90 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4476 -90 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4310 -89 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4146 -88 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3985 -86 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3826 -85 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3669 -84 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3515 -83 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3363 -82 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3214 -81 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 3068 -79 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2924 -78 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2783 -76 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2645 -74 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2510 -73 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2378 -71 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2248 -69 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2122 -67 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1999 -65 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1879 -63 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1762 -62 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1649 -59 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1538 -58 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1436 -55 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1337 -53 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1242 -51 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1150 -49 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1062 -47 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 978 -44 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 897 -43 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 821 -40 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 748 -38 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 679 -36 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 614 -33 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 553 -31 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 109 +3 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 119 +4 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 129 +4 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 140 +5 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 151 +5 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 163 +6 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 175 +6 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 188 +6 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 201 +7 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 215 +7 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 229 +7 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 244 +8 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 275 +8 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 309 +9 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 345 +10 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 384 +12 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 425 +13 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 468 +14 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 514 +15 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 562 +16 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 613 +17 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 667 +19 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 723 +20 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 782 +22 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 844 +24 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 909 +25 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 977 +27 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1047 +29 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1121 +31 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1198 +33 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1278 +35 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1361 +36 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1448 +39 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1537 +40 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1635 +43 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1736 +45 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1841 +47 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 1949 +49 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2061 +51 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2177 +54 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2296 +55 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2420 +58 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2547 +60 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2678 +62 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2813 +65 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 2952 +67 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 5170 -102 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 5087 -102 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 5005 -102 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4923 -102 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4842 -102 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4681 -102 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4522 -102 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4366 -101 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4211 -102 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 4058 -102 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3908 -101 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3760 -101 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3614 -100 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3470 -100 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3328 -100 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3189 -99 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 3052 -98 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2917 -98 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2784 -97 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2654 -96 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2526 -96 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2401 -94 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2278 -93 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2158 -92 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2040 -91 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1925 -90 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1813 -88 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1708 -82 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1606 -81 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1507 -79 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1412 -76 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1319 -75 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1229 -73 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1143 -71 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1059 -69 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 979 -67 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 903 -64 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 829 -62 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 759 -60 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 293 -3 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 310 -3 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 328 -3 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 346 -3 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 365 -3 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 404 -3 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 445 -3 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 489 -2 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 534 -3 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 581 -3 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 631 -2 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 683 -2 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 737 -1 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 793 -1 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 851 -1 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 912 0 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 975 +1 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1040 +1 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1107 +2 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1177 +3 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1249 +3 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1324 +5 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1401 +6 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1481 +7 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1563 +8 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1648 +9 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1736 +11 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1831 +17 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1929 +18 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2030 +20 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2135 +23 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2242 +24 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2352 +26 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2466 +28 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2582 +30 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2702 +32 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2826 +35 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 2952 +37 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3082 +39 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 3865 -81 29 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3725 -81 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3588 -79 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3452 -78 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3318 -77 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 3186 -75 27 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 3056 -74 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2928 -72 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2802 -71 26 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2677 -70 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2555 -68 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2435 -67 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2317 -65 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 2201 -64 24 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 2088 -62 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1977 -60 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1873 -58 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1771 -57 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1673 -55 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1576 -54 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1483 -51 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1392 -49 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1304 -47 21 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1218 -46 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 1135 -45 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 1055 -43 20 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 979 -40 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 914 +19 29 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 974 +19 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1037 +21 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1101 +22 27 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 1235 +25 27 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1305 +26 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1377 +28 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1451 +29 26 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1526 +30 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1604 +32 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1684 +33 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1766 +35 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1850 +36 24 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1937 +38 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2026 +40 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2122 +42 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2220 +43 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2322 +45 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2425 +46 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2532 +49 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2641 +51 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2753 +53 21 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2867 +54 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 2984 +55 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3104 +57 20 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3228 +60 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.67
MARKET TOTAL 61082 718182 +19810
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED