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 DEC-25 9000 2655 5 24 7 3 8734 -10
P MAR-26 8000 1750 84 22 0 0 10050 +1
C MAR-26 9000 1600 304 19 0 0 3540 +2
C JAN-26 8900 1534 157 17 159 145 4409 +4
P DEC-25 8800 1488 22 22 70 23 7444 -20
P MAR-26 8600 1460 219 19 231 231 4325 -1
P SEP-26 8500 1300 508 22 0 0 4200 +2
C DEC-25 8900 900 22 23 21 11 7746 -15
P DEC-25 8900 860 73 22 0 0 7983 -21
C JUN-26 9500 800 298 21 0 0 2900 +3
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 DEC 2025, WEDNESDAY 18 DEC 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 4948 +7 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4848 +7 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4748 +7 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4648 +7 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4548 +7 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4448 +7 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4348 +7 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4248 +7 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4148 +7 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4048 +7 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3948 +7 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3848 +7 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3648 +7 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3448 +7 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3348 +7 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3248 +7 0 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3148 +7 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3048 +7 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2948 +7 0 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2848 +7 0 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2748 +7 0 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2648 +7 0 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2548 +7 0 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2448 +7 0 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2348 +7 0 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2248 +7 0 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2148 +7 0 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2048 +7 0 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1948 +7 0 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1848 +7 0 0 | 0 0 0 3550 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1748 +7 0 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1648 +7 0 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1548 +7 0 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1448 +7 0 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1348 +7 0 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1248 +7 0 0 | 1624 656 0 965 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1148 +7 0 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1048 +7 0 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 948 +7 0 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 848 +7 0 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 748 +7 0 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 648 +7 0 0 | 610 610 0 5750 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 548 +6 0 0 | 975 859 0 2927 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 448 +5 0 0 | 0 0 0 8100 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 349 +5 36 0 | 491 491 0 4057 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 252 +4 34 0 | 1220 150 0 4368 0
DEC-25 8700 C 0 0 0 0 0 | 131 131 131 154 -3 25 3 | 644 89 3 2133 -3
DEC-25 8800 C 0 0 0 0 0 | 38 73 38 73 -8 24 331 | 1050 38 331 7025 +59
DEC-25 8900 C 0 0 0 0 0 | 16 21 11 22 -15 23 900 | 690 11 900 7746 -20
DEC-25 9000 C 0 0 0 0 0 | 4 7 3 5 -10 24 2655 | 850 3 2655 8734 -502
DEC-25 9100 C 0 0 0 0 0 | 2 2 2 1 -6 26 236 | 484 2 236 4097 +100
DEC-25 9200 C 0 0 0 0 0 | 1 1 1 1 -2 35 249 | 516 1 249 8775 +132
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 698 2 0 7800 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 385 3 0 7642 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 491 2 0 7352 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 390 4 0 7096 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 280 3 0 2970 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 429 1 0 8064 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 364 1 0 791 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 467 2 0 8498 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 151 3 0 974 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 209 1 0 5777 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 222 4 0 768 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 159 3 0 4621 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 126 0 | 190 1 0 6520 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 110 5 0 4035 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 52 2 0 3198 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 145 0 | 104 5 0 1757 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 150 0 | 39 3 0 244 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 156 0 | 84 2 0 12375 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 162 0 | 72 3 0 54 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 168 0 | 34 9 0 390 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 1 0 173 0 | 9 7 0 86 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 179 0 | 19 2 0 31 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 184 0 | 0 0 0 900 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 190 0 | 0 0 0 0 0
DEC-25 11700 C 0 0 0 0 0 | 0 0 0 1 0 195 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 200 0 | 2 2 0 10 0
TOTAL CALL 0 | TOTAL CALL 4374 | TOTAL CALL 4374 178867 -234
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 0 545 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 529 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 513 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 498 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 483 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 469 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 455 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 441 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 427 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 414 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 401 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 388 0 | 6 2 0 2099 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 363 0 | 0 0 0 400 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 339 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 327 0 | 153 4 0 1110 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 316 0 | 171 2 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 304 0 | 190 1 0 3401 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 293 0 | 216 1 0 5791 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 282 0 | 241 4 0 210 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 272 0 | 222 1 0 6228 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 261 0 | 244 5 0 2413 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 250 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 3 3 0 30 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 230 0 | 10 2 0 3400 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 220 0 | 100 1 0 1752 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 210 0 | 42 3 0 3486 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 366 2 0 470 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 190 0 | 4 3 0 2010 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 180 0 | 72 3 0 207 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 178 3 0 7088 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 128 1 0 13428 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 339 1 0 7841 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 595 2 0 3417 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 135 4 0 5815 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 520 2 0 9353 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 581 2 0 2853 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 119 4 0 6968 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 124 2 0 2151 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 151 2 0 4239 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 651 2 0 11287 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 354 4 0 2305 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 757 2 0 6705 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1 0 54 200 | 765 4 200 7423 0
DEC-25 8400 P 0 0 0 0 0 | 2 2 2 1 -1 45 500 | 447 2 500 13121 -144
DEC-25 8500 P 0 0 0 0 0 | 4 4 2 1 -3 36 210 | 493 2 210 7980 +160
DEC-25 8600 P 0 0 0 0 0 | 9 9 3 2 -5 30 545 | 540 3 545 7019 -446
DEC-25 8700 P 0 0 0 0 0 | 19 24 5 6 -11 25 407 | 589 5 407 3961 +183
DEC-25 8800 P 0 0 0 0 0 | 70 70 23 22 -20 22 1488 | 641 14 1488 7444 +370
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 73 -21 22 860 | 481 24 860 7983 +400
DEC-25 9000 P 0 0 0 0 0 | 185 185 185 157 -17 24 3 | 511 47 3 8144 -3
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 253 -13 26 0 | 551 81 0 4595 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 352 -9 0 0 | 599 110 0 4267 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 452 -8 0 0 | 496 137 0 3011 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 552 -7 0 0 | 540 166 0 4305 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 652 -7 0 0 | 452 204 0 1775 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 752 -7 0 0 | 513 258 0 3460 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 852 -7 0 0 | 372 360 0 1200 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 952 -7 0 0 | 0 0 0 1500 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1052 -7 0 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1152 -7 0 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1252 -7 0 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1352 -7 0 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1452 -7 0 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1552 -7 0 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1652 -7 0 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1752 -7 0 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1852 -7 0 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1952 -7 0 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2052 -7 0 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2152 -7 0 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2252 -7 0 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2352 -7 0 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 2452 -7 0 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2552 -7 0 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2652 -7 0 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2752 -7 0 0 | 0 0 0 0 0
DEC-25 11700 P 0 0 0 0 0 | 0 0 0 2852 -7 0 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2952 -7 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4213 | TOTAL PUT 4213 212771 +520
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 8587 391638 +286
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 7000 C 0 0 0 0 0 | 0 0 0 1867 +7 0 0 | 0 0 0 0 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 1767 +7 0 0 | 0 0 0 0 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 1667 +7 0 0 | 0 0 0 0 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 1567 +6 0 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1468 +7 25 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1368 +7 23 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1269 +7 23 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1170 +7 23 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1071 +6 22 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 973 +6 21 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 876 +6 21 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 781 +6 21 0 | 0 0 0 0 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 687 +5 20 0 | 0 0 0 0 0
JAN-26 8300 C 0 0 0 0 0 | 0 0 0 596 +5 20 0 | 0 0 0 0 0
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 508 +5 19 0 | 0 0 0 0 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 424 +4 19 0 | 0 0 0 0 0
JAN-26 8600 C 0 0 0 0 0 | 0 0 0 346 +3 18 0 | 308 286 0 1010 0
JAN-26 8700 C 0 0 0 0 0 | 219 219 219 269 +3 17 7 | 346 202 7 863 0
JAN-26 8800 C 0 0 0 0 0 | 195 195 195 206 +2 17 3 | 328 153 3 1780 0
JAN-26 8900 C 0 0 0 0 0 | 145 159 145 157 +4 17 1534 | 381 113 1534 4409 +1078
JAN-26 9000 C 0 0 0 0 0 | 94 108 94 114 +1 17 68 | 385 82 68 3053 +65
JAN-26 9100 C 0 0 0 0 0 | 69 69 69 84 +1 17 706 | 330 59 706 3781 -165
JAN-26 9200 C 0 0 0 0 0 | 45 55 45 61 0 17 43 | 284 43 43 6394 -42
JAN-26 9300 C 0 0 0 0 0 | 37 37 35 44 0 18 9 | 377 31 9 3070 0
JAN-26 9400 C 0 0 0 0 0 | 25 25 25 32 0 18 3 | 344 23 3 1140 0
JAN-26 9500 C 0 0 0 0 0 | 0 0 0 23 0 19 0 | 424 17 0 1900 0
JAN-26 9600 C 0 0 0 0 0 | 0 0 0 17 0 19 0 | 388 14 0 2097 0
JAN-26 9700 C 0 0 0 0 0 | 12 12 12 12 0 19 7 | 259 10 7 1615 +7
JAN-26 9800 C 0 0 0 0 0 | 9 9 9 8 -1 20 747 | 100 9 747 3664 -200
JAN-26 9900 C 0 0 0 0 0 | 0 0 0 6 0 20 0 | 332 7 0 314 0
JAN-26 10000 C 0 0 0 0 0 | 0 0 0 4 -1 20 0 | 185 11 0 2264 0
JAN-26 10100 C 0 0 0 0 0 | 0 0 0 3 0 21 0 | 271 9 0 235 0
JAN-26 10200 C 0 0 0 0 0 | 5 5 5 2 0 21 7 | 247 5 7 160 0
JAN-26 10300 C 0 0 0 0 0 | 4 4 4 1 0 20 14 | 18 4 14 329 0
JAN-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 14 7 0 55 0
JAN-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 85 12 0 132 0
JAN-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 9 3 0 25 0
JAN-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 8 3 0 52 0
JAN-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 2 2 0 6 0
JAN-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 4 4 0 400 0
JAN-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 5 4 0 59 0
JAN-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 2900 0
JAN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3148 | TOTAL CALL 3148 41707 +743
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 7000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 7 6 0 100 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 19 7 0 60 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 21 21 0 40 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 56 14 0 128 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 1 -1 23 230 | 11 8 230 235 +228
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 72 10 0 223 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 14 10 0 278 0
JAN-26 7800 P 0 0 0 0 0 | 13 13 13 5 0 23 8 | 88 11 8 245 -8
JAN-26 7900 P 0 0 0 0 0 | 16 16 13 7 0 22 13 | 21 13 13 66 -1
JAN-26 8000 P 0 0 0 0 0 | 19 19 19 10 -1 21 24 | 100 13 24 800 0
JAN-26 8100 P 0 0 0 0 0 | 24 25 19 14 -1 21 744 | 55 18 744 2850 -492
JAN-26 8200 P 0 0 0 0 0 | 31 31 30 20 -2 20 21 | 63 21 21 1883 +21
JAN-26 8300 P 0 0 0 0 0 | 39 41 37 30 -2 20 41 | 143 24 41 164 +10
JAN-26 8400 P 0 0 0 0 0 | 51 51 51 41 -1 19 237 | 84 28 237 586 +166
JAN-26 8500 P 0 0 0 0 0 | 67 67 67 56 -2 18 7 | 120 36 7 799 +7
JAN-26 8600 P 0 0 0 0 0 | 83 89 75 77 -3 18 198 | 136 47 198 2505 +109
JAN-26 8700 P 0 0 0 0 0 | 136 136 99 104 -4 17 226 | 162 61 226 3821 +190
JAN-26 8800 P 0 0 0 0 0 | 156 165 138 139 -4 17 235 | 319 75 235 3080 +212
JAN-26 8900 P 0 0 0 0 0 | 206 206 183 187 -6 17 48 | 248 93 48 1998 +48
JAN-26 9000 P 0 0 0 0 0 | 261 261 257 246 -7 17 10 | 274 121 10 3173 -10
JAN-26 9100 P 0 0 0 0 0 | 0 0 0 320 -6 17 0 | 443 168 0 2822 0
JAN-26 9200 P 0 0 0 0 0 | 0 0 0 396 -7 18 0 | 503 217 0 1906 0
JAN-26 9300 P 0 0 0 0 0 | 0 0 0 479 -7 18 0 | 495 310 0 954 0
JAN-26 9400 P 0 0 0 0 0 | 0 0 0 566 -7 18 0 | 0 0 0 400 0
JAN-26 9500 P 0 0 0 0 0 | 0 0 0 656 -7 19 0 | 323 323 0 416 0
JAN-26 9600 P 0 0 0 0 0 | 0 0 0 749 -8 19 0 | 0 0 0 500 0
JAN-26 9700 P 0 0 0 0 0 | 0 0 0 844 -8 19 0 | 0 0 0 600 0
JAN-26 9800 P 0 0 0 0 0 | 0 0 0 941 -7 20 0 | 0 0 0 0 0
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 1038 -8 19 0 | 0 0 0 0 0
JAN-26 10000 P 0 0 0 0 0 | 0 0 0 1137 -7 20 0 | 0 0 0 0 0
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 1236 -7 21 0 | 0 0 0 0 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 1335 -7 21 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1434 -7 20 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1534 -7 22 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1634 -7 23 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1733 -8 0 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1833 -7 0 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1933 -7 0 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 2033 -7 0 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 2133 -7 0 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 2233 -7 0 0 | 0 0 0 0 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 2333 -7 0 0 | 0 0 0 0 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2433 -7 0 0 | 0 0 0 0 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2533 -7 0 0 | 0 0 0 0 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2633 -7 0 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2733 -7 0 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2833 -7 0 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2933 -7 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2042 | TOTAL PUT 2042 30632 +480
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 5190 72339 +1223
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 7000 C 0 0 0 0 0 | 0 0 0 1891 +6 24 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 1792 +6 24 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1694 +7 24 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1596 +7 24 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1498 +6 23 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1401 +6 23 0 | 0 0 0 0 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1305 +6 22 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1210 +6 22 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1116 +6 22 0 | 0 0 0 0 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1024 +7 21 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 933 +6 21 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 844 +6 21 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 758 +6 20 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 675 +6 20 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 595 +5 19 0 | 0 0 0 0 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 519 +5 19 0 | 0 0 0 0 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 448 +6 19 0 | 0 0 0 0 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 375 +4 18 0 | 0 0 0 0 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 315 +3 18 0 | 283 276 0 14 0
FEB-26 8900 C 0 0 0 0 0 | 0 0 0 262 +1 18 0 | 0 0 0 0 0
FEB-26 9000 C 0 0 0 0 0 | 0 0 0 217 +1 18 0 | 0 0 0 150 0
FEB-26 9100 C 0 0 0 0 0 | 0 0 0 179 +1 18 0 | 0 0 0 450 0
FEB-26 9200 C 0 0 0 0 0 | 0 0 0 148 +1 18 0 | 0 0 0 200 0
FEB-26 9300 C 0 0 0 0 0 | 0 0 0 122 +1 18 0 | 0 0 0 300 0
FEB-26 9400 C 0 0 0 0 0 | 0 0 0 100 0 18 0 | 0 0 0 0 0
FEB-26 9500 C 0 0 0 0 0 | 0 0 0 81 -2 18 0 | 0 0 0 0 0
FEB-26 9600 C 0 0 0 0 0 | 0 0 0 66 -2 19 0 | 0 0 0 0 0
FEB-26 9700 C 0 0 0 0 0 | 0 0 0 53 -2 19 0 | 0 0 0 0 0
FEB-26 9800 C 0 0 0 0 0 | 0 0 0 44 -1 19 0 | 0 0 0 0 0
FEB-26 9900 C 0 0 0 0 0 | 0 0 0 36 -1 19 0 | 0 0 0 0 0
FEB-26 10000 C 0 0 0 0 0 | 0 0 0 29 -2 20 0 | 0 0 0 0 0
FEB-26 10100 C 0 0 0 0 0 | 0 0 0 23 -3 20 0 | 0 0 0 0 0
FEB-26 10200 C 0 0 0 0 0 | 0 0 0 19 -2 20 0 | 0 0 0 0 0
FEB-26 10300 C 0 0 0 0 0 | 0 0 0 15 -2 20 0 | 0 0 0 0 0
FEB-26 10400 C 0 0 0 0 0 | 0 0 0 12 -2 20 0 | 0 0 0 0 0
FEB-26 10500 C 0 0 0 0 0 | 0 0 0 10 -2 21 0 | 23 23 0 50 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 8 -2 21 0 | 0 0 0 0 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 6 -2 21 0 | 0 0 0 0 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 5 -2 21 0 | 0 0 0 0 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 0 0 0 0 0
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 0 0 0 0 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 0 0 0 0 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
FEB-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
FEB-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1164 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 7000 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 34 34 0 100 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 11 0 24 0 | 0 0 0 0 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 14 0 23 0 | 0 0 0 0 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 18 0 23 0 | 0 0 0 0 0
FEB-26 7700 P 0 0 0 0 0 | 0 0 0 23 0 22 0 | 0 0 0 175 0
FEB-26 7800 P 0 0 0 0 0 | 0 0 0 29 -1 22 0 | 0 0 0 0 0
FEB-26 7900 P 0 0 0 0 0 | 0 0 0 37 0 22 0 | 0 0 0 0 0
FEB-26 8000 P 0 0 0 0 0 | 0 0 0 46 -1 21 0 | 39 39 0 100 0
FEB-26 8100 P 0 0 0 0 0 | 0 0 0 56 0 21 0 | 0 0 0 0 0
FEB-26 8200 P 0 0 0 0 0 | 0 0 0 68 -1 20 0 | 54 54 0 600 0
FEB-26 8300 P 0 0 0 0 0 | 0 0 0 85 -1 20 0 | 0 0 0 0 0
FEB-26 8400 P 0 0 0 0 0 | 0 0 0 104 -1 19 0 | 0 0 0 0 0
FEB-26 8500 P 0 0 0 0 0 | 0 0 0 128 -1 19 0 | 144 104 0 632 0
FEB-26 8600 P 0 0 0 0 0 | 0 0 0 155 -1 18 0 | 0 0 0 675 0
FEB-26 8700 P 0 0 0 0 0 | 0 0 0 187 -2 18 0 | 0 0 0 0 0
FEB-26 8800 P 0 0 0 0 0 | 0 0 0 228 -3 18 0 | 251 251 0 7 0
FEB-26 8900 P 0 0 0 0 0 | 0 0 0 276 +2 18 0 | 0 0 0 0 0
FEB-26 9000 P 0 0 0 0 0 | 0 0 0 330 -6 18 0 | 274 266 0 485 0
FEB-26 9100 P 0 0 0 0 0 | 0 0 0 396 -4 18 0 | 0 0 0 0 0
FEB-26 9200 P 0 0 0 0 0 | 0 0 0 464 -6 18 0 | 0 0 0 200 0
FEB-26 9300 P 0 0 0 0 0 | 0 0 0 537 -7 18 0 | 0 0 0 0 0
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 615 -7 18 0 | 0 0 0 0 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 696 -8 19 0 | 0 0 0 0 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 780 -9 19 0 | 0 0 0 0 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 867 -9 19 0 | 0 0 0 0 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 956 -10 19 0 | 0 0 0 0 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 1047 -10 19 0 | 0 0 0 0 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 1140 -10 19 0 | 0 0 0 0 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 1235 -9 20 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1330 -10 20 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1426 -10 20 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1523 -10 20 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1621 -9 20 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1719 -9 20 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1818 -9 21 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1917 -8 21 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 2016 -8 21 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 2115 -8 21 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 2214 -8 21 0 | 0 0 0 0 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 2314 -8 22 0 | 0 0 0 0 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2413 -8 21 0 | 0 0 0 0 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 2513 -8 22 0 | 0 0 0 0 0
FEB-26 11500 P 0 0 0 0 0 | 0 0 0 2613 -8 22 0 | 0 0 0 0 0
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 2713 -7 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2974 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4138 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 3104 +4 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3005 +5 29 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2905 +4 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2805 +4 27 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2705 +4 26 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2606 +4 27 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2506 +4 26 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2407 +4 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2308 +4 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2209 +4 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2111 +5 25 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2012 +4 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1915 +5 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1817 +4 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1721 +5 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1625 +5 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1530 +5 23 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1436 +5 23 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1343 +5 23 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1252 +6 23 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1162 +5 22 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1074 +5 22 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 988 +5 22 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 904 +5 21 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 823 +5 21 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 745 +5 21 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 670 +4 21 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 598 +4 20 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 530 +3 20 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 462 +6 19 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 404 +5 19 150 | 0 0 150 3350 -150
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 352 +4 19 0 | 0 0 0 400 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 304 +2 19 1600 | 713 280 1600 3540 +1022
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 263 +2 19 0 | 565 565 0 1693 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 226 +1 19 0 | 557 196 0 4230 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 195 0 19 0 | 564 261 0 1789 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 168 0 19 0 | 554 145 0 3337 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 144 -1 19 200 | 525 121 200 6710 +200
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 123 -2 20 100 | 457 107 100 4220 -100
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 105 -2 20 0 | 395 304 0 6760 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 90 -1 20 0 | 383 197 0 6662 0
MAR-26 9900 C 0 0 0 0 0 | 77 77 77 78 0 20 229 | 379 77 229 294 +229
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 67 -1 20 0 | 464 270 0 11656 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 58 -1 21 0 | 293 263 0 14 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 49 -2 21 0 | 308 308 0 1600 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 41 -2 21 0 | 284 246 0 300 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 35 -2 21 0 | 347 155 0 10546 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 29 -2 21 0 | 302 30 0 4742 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 25 -1 21 0 | 308 157 0 479 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 20 -2 21 0 | 226 125 0 79 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 17 -1 21 0 | 201 149 0 4842 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14 -2 21 0 | 249 124 0 35 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 207 14 0 3200 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 10 -1 22 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 0 0 0 250 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 0 0 0 200 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 0 0 0 1200 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 500 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2279 | TOTAL CALL 2279 84228 +1201
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 31 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 800 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 2600 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 14 +1 24 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 17 +1 24 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 22 +2 24 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 27 +1 24 0 | 0 0 0 2000 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 33 +1 23 0 | 172 84 0 1214 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 40 +1 23 0 | 132 91 0 49 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 49 +1 23 0 | 146 85 0 1130 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 60 +2 22 0 | 163 90 0 1524 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 72 +1 22 0 | 145 84 0 1431 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 84 +1 22 1750 | 246 92 1750 10050 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 97 0 21 0 | 185 85 0 27 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 116 +1 21 0 | 219 86 0 4208 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 137 +1 21 0 | 229 110 0 1600 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 161 0 20 0 | 222 116 0 2049 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 188 -1 20 700 | 323 130 700 12857 +100
MAR-26 8600 P 0 0 0 0 0 | 231 231 231 219 -1 19 1460 | 335 184 1460 4325 +850
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 255 -2 19 700 | 288 158 700 4141 +700
MAR-26 8800 P 0 0 0 0 0 | 307 312 307 297 -3 19 12 | 380 178 12 4594 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 345 -4 19 0 | 373 263 0 1800 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 399 -4 19 0 | 515 288 0 6668 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 463 -3 19 0 | 487 346 0 2849 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 528 -4 19 0 | 500 301 0 3364 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 597 -4 20 0 | 536 494 0 2100 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 669 -4 20 0 | 594 464 0 1690 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 745 -4 20 0 | 647 544 0 1950 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 823 -5 20 0 | 557 557 0 400 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 905 -5 20 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 989 -5 20 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1075 -5 20 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1163 -6 20 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1253 -5 21 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1344 -6 21 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1436 -6 21 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1530 -6 21 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1625 -5 21 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1720 -6 21 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1816 -6 21 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1913 -5 21 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2010 -6 21 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2108 -5 22 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2206 -5 22 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2304 -5 22 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2403 -5 22 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2502 -5 22 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2601 -5 22 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2700 -5 22 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2799 -5 22 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2899 -5 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4622 | TOTAL PUT 4622 75437 +1650
| MONTH PUT/CALL RATIO 2.02
| MONTH TOTAL 6901 159665 +2851
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 4985 +7 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4885 +7 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4785 +7 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4685 +7 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4585 +7 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4485 +7 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4385 +7 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4285 +7 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4185 +7 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4085 +7 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3985 +7 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3886 +7 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3686 +7 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3487 +7 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3288 +7 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3090 +7 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2893 +7 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2697 +7 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2503 +7 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2311 +7 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2216 +7 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2122 +7 24 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2029 +7 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1937 +7 24 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1846 +7 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1756 +7 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1667 +7 23 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1580 +7 23 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1494 +6 23 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1410 +6 23 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1328 +6 23 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1248 +6 23 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1170 +6 22 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1093 +5 22 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1020 +6 22 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 948 +5 22 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 879 +5 22 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 813 +5 22 0 | 0 0 0 150 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 749 +5 21 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 689 +6 21 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 625 +7 21 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 573 +8 21 0 | 514 514 0 307 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 521 +4 21 0 | 493 493 0 507 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 476 +3 21 400 | 0 0 400 3450 +200
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 435 +4 21 0 | 0 0 0 1505 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 396 +3 21 0 | 0 0 0 1325 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 362 +4 21 0 | 0 0 0 2250 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 327 +3 21 0 | 0 0 0 700 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 298 +3 21 800 | 0 0 800 2900 +800
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 269 +1 21 0 | 0 0 0 350 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 244 +2 21 0 | 0 0 0 1100 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 221 0 21 0 | 640 639 0 2534 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 202 0 21 0 | 0 0 0 315 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 182 0 21 0 | 0 0 0 3200 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 166 0 21 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 151 0 21 0 | 331 134 0 56 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 137 -1 22 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 127 +1 22 0 | 204 204 0 1700 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 116 +2 22 0 | 180 173 0 1244 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 105 +2 22 0 | 178 178 0 307 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 92 +2 22 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 82 +1 22 0 | 350 348 0 3579 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 74 +1 22 0 | 0 0 0 315 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 67 +1 22 0 | 0 0 0 5300 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 60 +1 22 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 54 +1 22 0 | 0 0 0 3000 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 49 +1 22 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 44 +1 22 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 39 0 22 0 | 0 0 0 750 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 35 0 23 0 | 0 0 0 3000 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 32 +1 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 28 0 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 23 0 23 0 | 0 0 0 1200 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 19 +1 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 15 0 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12 0 23 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10 0 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8 0 24 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6 0 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1200 | TOTAL CALL 1200 41867 +1000
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 40 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 34 34 0 750 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 12 0 25 0 | 330 44 0 153 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 18 0 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 26 0 25 0 | 0 0 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 31 0 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 37 0 24 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 44 0 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 52 0 24 0 | 253 253 0 3042 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 61 0 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 71 0 24 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 84 -1 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 116 116 116 98 0 23 7 | 116 116 7 2757 +7
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 112 -1 23 800 | 0 0 800 1800 +800
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 129 -1 23 0 | 203 130 0 307 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 147 0 23 0 | 157 136 0 49 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 166 +1 23 0 | 163 145 0 7414 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 186 +3 22 0 | 244 168 0 57 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 206 0 22 0 | 194 194 0 21736 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 230 +1 22 0 | 297 297 0 7 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 258 +1 22 0 | 303 303 0 7 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 286 -1 21 0 | 354 296 0 307 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 319 -1 21 0 | 384 384 0 500 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 356 -2 21 650 | 419 311 650 7641 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 396 -2 21 0 | 0 0 0 800 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 440 -2 21 0 | 0 0 0 500 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 487 -4 21 0 | 0 0 0 700 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 540 -2 21 0 | 0 0 0 2200 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 594 -3 21 0 | 485 448 0 8000 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 654 -3 21 0 | 694 612 0 7619 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 717 -3 21 0 | 747 747 0 2475 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 782 -3 21 0 | 658 658 0 2742 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 849 -4 21 0 | 0 0 0 650 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 919 -4 21 0 | 0 0 0 4400 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 992 -4 21 0 | 0 0 0 700 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1067 -4 21 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1143 -5 21 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1222 -4 21 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1302 -5 21 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1385 -4 22 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1468 -5 22 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1553 -6 22 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1640 -5 22 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1728 -5 22 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1817 -5 22 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1907 -5 22 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1997 -6 22 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2089 -6 22 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2182 -6 22 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2275 -6 22 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2369 -6 22 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2464 -6 22 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2559 -6 22 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2654 -7 22 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2750 -7 23 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2847 -6 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2943 -7 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3138 -7 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3334 -6 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3530 -7 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3727 -7 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3925 -7 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4123 -7 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4321 -7 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4520 -7 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4719 -7 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4918 -7 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5118 -7 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5317 -7 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5517 -7 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5717 -7 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5916 -7 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6116 -7 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1457 | TOTAL PUT 1457 79970 +807
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 2657 121837 +1807
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 7000 C 0 0 0 0 0 | 0 0 0 1994 +10 25 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1908 +10 25 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1824 +10 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1742 +10 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1660 +9 24 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1581 +10 24 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1503 +10 24 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1427 +10 24 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1352 +9 23 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1280 +10 23 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1209 +9 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1140 +9 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1073 +8 23 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1008 +8 23 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 946 +8 22 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 885 +7 22 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 827 +7 22 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 756 +9 21 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 705 +7 21 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 656 +4 21 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 609 +2 21 0 | 0 0 0 300 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 568 +3 21 0 | 0 0 0 200 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 529 +2 21 0 | 0 0 0 1490 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 494 +5 21 0 | 783 783 0 1 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 458 +3 21 0 | 0 0 0 0 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 426 +3 21 0 | 703 703 0 403 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 398 +4 22 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 368 +1 22 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 343 +1 22 0 | 0 0 0 400 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 319 +2 22 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 297 0 22 0 | 0 0 0 3600 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 276 +1 22 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 257 +1 22 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 240 +1 22 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 220 -1 22 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 204 -2 22 0 | 0 0 0 3500 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 191 -1 22 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 179 0 22 0 | 0 0 0 0 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 160 -2 22 0 | 0 0 0 3000 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 148 -1 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 136 -6 22 0 | 0 0 0 1000 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 125 -2 22 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 115 -2 22 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 106 -2 22 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 98 -2 22 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 90 -2 22 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 83 -2 22 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 76 -2 22 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 70 -2 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 13894 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 121 +3 25 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 135 +3 25 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 151 +3 24 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 169 +3 24 0 | 182 182 0 17 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 192 +2 24 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 211 +2 24 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 231 +3 24 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 251 +2 23 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 275 +3 23 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 301 +4 23 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 329 +3 23 0 | 0 0 0 1076 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 358 +2 23 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 392 +2 22 0 | 0 0 0 0 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 425 0 22 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 464 0 22 0 | 0 0 0 0 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 508 +2 22 1300 | 0 0 1300 4200 +1100
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 552 +1 22 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 597 -1 22 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 647 -1 22 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 702 0 22 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 754 -4 22 0 | 853 853 0 5868 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 808 -2 22 0 | 0 0 0 200 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 869 -3 22 0 | 0 0 0 2290 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 932 -3 22 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 997 -4 22 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1064 -5 22 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1134 -4 22 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1205 -5 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1278 -5 22 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1352 -6 22 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1428 -7 22 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1506 -7 22 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1585 -7 22 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1666 -7 22 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1748 -7 22 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1831 -8 22 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1915 -8 22 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2001 -8 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2087 -9 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2175 -8 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2263 -9 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2352 -9 22 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2442 -9 22 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2533 -9 22 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2625 -9 22 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2717 -9 22 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2810 -9 22 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2903 -9 22 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2997 -9 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1300 | TOTAL PUT 1300 14088 +1100
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1300 27982 +1100
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 5002 +7 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4902 +7 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4803 +8 27 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4703 +7 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4603 +7 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4503 +7 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4404 +7 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4305 +8 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4205 +7 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4106 +7 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4007 +8 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3908 +7 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3712 +8 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3517 +9 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3323 +9 24 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3132 +9 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2943 +10 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2757 +10 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2575 +10 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2397 +10 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2224 +11 23 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2056 +11 23 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1975 +12 23 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1894 +11 23 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1815 +11 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1738 +11 23 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1663 +11 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1589 +11 23 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1517 +11 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1447 +11 23 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1378 +10 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1312 +10 23 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1247 +10 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1184 +9 23 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 1123 +9 22 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1065 +9 22 0 | 0 0 0 0 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 1008 +9 22 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 953 +8 22 0 | 0 0 0 400 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 884 +2 22 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 832 0 22 0 | 0 0 0 200 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 791 +6 22 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 743 +3 22 0 | 0 0 0 800 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 702 +4 22 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 658 -3 22 0 | 615 615 0 1180 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 620 -3 22 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 587 +2 22 0 | 0 0 0 200 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 552 +2 22 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 522 +1 22 0 | 0 0 0 400 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 489 +1 22 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 462 +1 22 0 | 0 0 0 0 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 430 -5 22 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 402 -6 22 0 | 824 692 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 376 -6 22 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 351 -8 22 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 327 -9 22 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 305 -9 22 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 284 -10 22 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 265 -10 22 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 246 -11 22 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 229 -12 22 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 213 -12 22 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 197 -13 22 0 | 0 0 0 700 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 183 -13 22 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 170 -13 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 145 -14 22 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 124 -14 21 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 106 -14 21 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 90 -13 21 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 76 -13 21 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 64 -13 21 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 54 -13 21 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 46 -11 21 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 38 -12 21 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 32 -11 21 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 27 -10 21 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 22 -10 21 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 19 -8 21 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 15 -8 21 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 13 -7 21 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10 -7 21 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9 -6 21 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7 -6 21 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6 -5 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4880 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 27 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 24 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 200 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 15 +2 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 21 +2 24 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 30 +2 24 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 41 +3 24 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 55 +3 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 73 +3 24 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 95 +3 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 122 +4 23 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 154 +4 23 0 | 0 0 0 600 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 173 +5 23 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 192 +4 23 0 | 0 0 0 0 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 213 +4 23 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 236 +4 23 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 261 +4 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 287 +4 23 0 | 0 0 0 1500 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 315 +4 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 345 +4 23 0 | 0 0 0 0 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 387 +3 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 420 +6 23 0 | 0 0 0 1200 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 451 +3 23 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 488 +2 23 0 | 0 0 0 400 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 527 +5 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 565 0 22 0 | 0 0 0 800 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 608 0 22 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 654 0 22 0 | 0 0 0 1850 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 704 +2 22 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 752 +1 22 0 | 0 0 0 370 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 807 0 22 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 865 +5 22 0 | 0 0 0 680 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 909 -3 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 968 -4 22 0 | 0 0 0 1100 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1028 -6 22 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1091 -6 22 0 | 0 0 0 200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1155 -7 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1220 -9 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1288 -10 22 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1357 -11 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1428 -12 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1500 -13 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1574 -13 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1649 -15 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1725 -16 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1803 -16 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1882 -17 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1963 -17 22 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2044 -18 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2127 -19 22 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2211 -19 22 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2295 -20 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2381 -20 22 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2468 -20 22 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2643 -21 22 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2822 -21 21 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3004 -21 21 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3188 -20 21 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3374 -20 21 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3562 -20 21 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3752 -20 21 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3944 -18 21 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4136 -19 21 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4330 -18 21 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4525 -17 21 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4720 -17 21 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4917 -15 21 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5113 -15 21 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5311 -14 21 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5508 -14 21 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5707 -13 21 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5905 -13 21 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6104 -12 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13525 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 18405 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 3597 +11 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3413 +11 26 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3233 +12 26 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3056 +12 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2883 +13 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2713 +13 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2548 +13 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2387 +14 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2230 +13 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2079 +13 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1932 +12 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1791 +12 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1656 +12 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1526 +11 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1402 +11 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1284 +10 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1171 +8 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1065 +7 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 965 +6 22 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 884 +5 22 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 809 +4 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 740 +3 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 676 +2 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 617 +1 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 563 0 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 513 -1 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 468 -2 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 426 -3 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 388 -4 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 354 -4 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 322 -4 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 293 -5 23 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 267 -5 23 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 243 -6 23 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 221 -6 23 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 201 -7 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 183 -7 23 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 167 -7 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 152 -7 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 139 -7 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 126 -8 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 115 -7 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 105 -7 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 96 -7 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 88 -7 24 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 80 -7 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 73 -7 24 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 67 -7 24 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 61 -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
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 66 +4 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 82 +4 26 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 102 +5 26 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 125 +5 26 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 152 +6 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 182 +6 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 217 +6 25 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 256 +7 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 299 +6 25 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 348 +6 25 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 401 +5 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 460 +5 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 525 +5 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 595 +4 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 671 +4 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 753 +3 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 840 +1 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 934 0 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1034 -1 22 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1153 -2 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1278 -3 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1409 -4 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1545 -5 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1686 -6 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1832 -7 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1982 -8 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2137 -9 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2295 -10 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2457 -11 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2623 -11 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2791 -11 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2962 -12 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3136 -12 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3312 -13 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3490 -13 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3670 -14 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3852 -14 23 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4036 -14 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4221 -14 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4408 -14 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4595 -15 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4784 -14 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4974 -14 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5165 -14 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5357 -14 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5549 -14 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5742 -14 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5936 -14 24 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6130 -14 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
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 5088 +7 20 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4989 +7 21 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4889 +7 20 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4790 +7 21 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4691 +7 21 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4592 +7 21 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4493 +7 20 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4395 +7 21 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4297 +7 21 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4200 +7 21 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4103 +7 21 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4006 +7 21 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3815 +7 21 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3627 +7 21 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3442 +7 21 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3261 +7 21 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3085 +8 21 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2913 +8 21 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2747 +8 21 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2586 +8 21 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2431 +8 22 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2282 +8 22 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2140 +8 22 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2004 +8 22 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1875 +8 22 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1753 +8 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1636 +7 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1527 +8 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1423 +7 22 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1326 +7 22 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1235 +7 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1149 +7 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1049 +7 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 954 +7 22 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 864 +7 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 779 +7 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 699 +6 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 624 +6 20 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 555 +6 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 490 +5 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 431 +5 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 376 +5 19 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 326 +4 19 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 281 +5 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 240 +4 18 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 203 +3 18 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 171 +4 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 142 +3 17 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 117 +3 17 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 95 +2 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 76 +2 16 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 61 +2 16 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 47 +1 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 36 +1 15 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 28 +1 15 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 21 +1 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 15 +1 14 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11 +1 14 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7 0 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 5 0 13 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 3 0 13 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 2 0 13 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 1 0 20 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 2 0 20 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 3 0 21 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 4 0 21 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 5 0 21 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 6 0 20 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 8 0 21 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 10 0 21 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 13 0 21 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 16 0 21 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 19 0 21 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 28 0 21 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 40 0 21 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 55 0 21 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 74 0 21 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 98 +1 21 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 126 +1 21 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 160 +1 21 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 199 +1 21 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 244 +1 22 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 295 +1 22 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 353 +1 22 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 417 +1 22 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 488 +1 22 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 566 +1 22 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 649 0 22 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 740 +1 22 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 836 0 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 939 0 22 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1048 0 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1162 0 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1262 0 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1367 0 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1477 0 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1592 0 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1712 -1 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1837 -1 20 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 1968 -1 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2103 -2 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2244 -2 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2389 -2 19 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2539 -3 19 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2694 -2 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2853 -3 18 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3016 -4 18 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3184 -3 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3355 -4 17 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3530 -4 17 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3708 -5 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3889 -5 16 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4074 -5 16 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4260 -6 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4449 -6 15 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4641 -6 15 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4834 -6 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5028 -6 14 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5224 -6 14 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5420 -7 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5618 -7 13 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5816 -7 13 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6015 -7 13 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
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2552 +8 26 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2409 +9 26 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 2268 +8 25 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 2132 +8 25 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1999 +8 25 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1870 +8 24 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1745 +8 24 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1624 +9 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1506 +8 23 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1393 +8 23 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1285 +8 22 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 1184 +8 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 1087 +7 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 995 +7 21 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 908 +7 21 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 825 +7 21 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 746 +6 20 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 673 +7 20 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 603 +6 20 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 538 +6 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 478 +6 19 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 422 +5 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
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 564 +1 26 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 621 +2 26 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 680 +1 25 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 744 +1 25 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 811 +1 25 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 882 +1 24 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 957 +1 24 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1036 +2 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1118 +1 23 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1205 +1 23 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1297 +1 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1396 +1 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1499 0 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1607 0 21 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1720 0 21 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1837 0 21 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 1958 -1 20 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2085 0 20 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2215 -1 20 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2350 -1 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2490 -1 19 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2634 -2 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-28 3900 C 0 0 0 0 0 | 0 0 0 5259 +7 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5169 +8 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5078 +8 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4988 +8 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4899 +8 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4810 +8 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4722 +8 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4634 +8 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4547 +8 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4460 +8 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4374 +8 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4289 +8 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4120 +8 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3953 +8 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3789 +8 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3628 +9 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3469 +9 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3313 +9 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3159 +8 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3009 +9 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2861 +8 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2717 +9 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2575 +9 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2437 +9 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2301 +9 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2169 +9 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2041 +9 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1915 +8 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1793 +8 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1675 +8 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1561 +9 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1450 +9 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1347 +9 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1247 +8 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1152 +8 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1061 +8 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 974 +8 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 890 +7 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 812 +8 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 737 +7 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 666 +7 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 599 +6 19 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 537 +6 19 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 479 +6 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 424 +5 18 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 374 +5 18 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 96 0 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 106 +1 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 115 +1 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 125 +1 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 136 +1 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 147 +1 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 159 +1 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 171 +1 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 184 +1 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 197 +1 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 211 +1 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 226 +1 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 257 +1 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 290 +1 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 326 +1 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 365 +2 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 406 +2 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 450 +2 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 496 +1 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 546 +2 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 598 +1 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 654 +2 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 712 +2 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 774 +2 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 838 +2 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 906 +2 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 978 +2 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1052 +1 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1130 +1 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1212 +1 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1298 +2 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1387 +2 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1484 +2 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1584 +1 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1689 +1 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1798 +1 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1911 +1 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2027 0 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2149 +1 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2274 0 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2403 0 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2536 -1 19 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2674 -1 19 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2816 -1 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2961 -2 18 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3111 -2 18 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 4821 +9 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4738 +8 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4656 +9 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4574 +8 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4493 +9 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4333 +9 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4174 +8 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4018 +9 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3865 +9 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3713 +9 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3564 +9 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3418 +10 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3273 +9 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3131 +9 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2992 +10 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2855 +10 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2720 +9 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2589 +10 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2459 +9 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2333 +10 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2209 +10 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2088 +10 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1970 +10 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1854 +9 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1742 +10 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1632 +9 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1530 +9 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1432 +10 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1336 +9 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1244 +9 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1155 +9 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1070 +9 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 988 +9 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 909 +8 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 834 +8 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 763 +8 19 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 695 +8 19 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 630 +7 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 569 +7 18 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 0 282 +2 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 299 +1 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 317 +2 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 335 +1 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 354 +2 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 394 +2 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 435 +1 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 479 +2 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 526 +2 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 574 +2 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 625 +2 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 679 +3 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 734 +2 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 792 +2 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 853 +3 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 916 +3 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 981 +2 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1050 +3 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1120 +2 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1194 +3 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1270 +3 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1349 +3 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1431 +3 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1515 +2 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1603 +3 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1693 +2 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1791 +2 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1893 +3 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1997 +2 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2105 +2 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2216 +2 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2331 +2 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2449 +2 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2570 +1 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2695 +1 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2824 +1 19 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2956 +1 19 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3091 0 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3230 0 18 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 3495 +10 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3357 +10 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3220 +10 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3086 +10 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2954 +10 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2824 +11 25 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2696 +11 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2570 +10 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2447 +11 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2325 +10 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2207 +11 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2090 +10 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1976 +10 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1865 +10 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1761 +10 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1660 +10 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1561 +10 21 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1465 +9 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1373 +10 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1283 +10 20 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1196 +10 20 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1112 +9 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1031 +9 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 953 +9 19 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 878 +8 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 807 +9 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 739 +9 18 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 0 887 +3 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 949 +3 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1012 +3 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1078 +3 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1146 +3 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1216 +4 25 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1288 +4 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1362 +3 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1439 +4 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1517 +3 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1599 +4 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1682 +3 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1768 +3 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1857 +3 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1953 +3 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2052 +3 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2153 +3 21 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2257 +2 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2365 +3 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2475 +3 20 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2588 +3 20 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2704 +2 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2823 +2 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2945 +2 19 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3070 +1 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3199 +2 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3331 +2 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.23
MARKET TOTAL 24635 796004 +7267
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED