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 FEB-26 9600 3058 34 22 55 26 5503 -51
C FEB-26 9900 2511 11 23 19 14 687 -23
C MAR-26 10400 2500 26 25 0 0 9977 -26
P MAR-26 8000 2407 52 30 62 52 16291 +24
C MAR-26 10000 2271 58 24 75 62 12822 -46
P MAR-26 9000 1751 257 23 222 222 9205 +91
C MAR-26 9300 1707 212 23 242 242 5142 -126
P MAR-26 9100 1534 298 23 324 272 4792 +103
C MAR-26 9200 1405 252 22 255 255 6081 -142
P FEB-26 9100 1370 195 23 132 132 4556 +102
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 JAN 2026, FRIDAY 02 FEB 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 2086 -265 44 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 1986 -265 42 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1886 -265 40 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1787 -264 41 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1687 -265 38 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1588 -264 38 0 | 0 0 0 0 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1489 -263 37 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1390 -263 36 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1291 -262 34 0 | 0 0 0 0 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1193 -261 33 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1096 -259 33 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 999 -257 32 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 904 -254 31 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 809 -252 30 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 717 -247 29 0 | 0 0 0 0 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 627 -242 28 0 | 0 0 0 0 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 539 -236 27 0 | 0 0 0 0 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 456 -227 26 0 | 370 370 0 7 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 365 -228 23 0 | 317 276 0 14 0
FEB-26 8900 C 0 0 0 0 0 | 0 0 0 294 -213 23 0 | 348 258 0 1876 0
FEB-26 9000 C 0 0 0 0 0 | 218 218 202 228 -196 22 13 | 366 202 13 842 -10
FEB-26 9100 C 0 0 0 0 0 | 221 235 146 172 -164 22 881 | 507 146 881 2759 -152
FEB-26 9200 C 0 0 0 0 0 | 181 187 107 129 -138 22 903 | 369 107 903 5179 -49
FEB-26 9300 C 0 0 0 0 0 | 132 140 76 96 -108 22 1258 | 344 76 1258 6553 -124
FEB-26 9400 C 0 0 0 0 0 | 95 102 55 69 -83 22 840 | 300 55 840 6260 +43
FEB-26 9500 C 0 0 0 0 0 | 71 75 39 49 -65 22 984 | 223 39 984 2510 +40
FEB-26 9600 C 0 0 0 0 0 | 52 55 26 34 -51 22 3058 | 205 26 3058 5503 +2533
FEB-26 9700 C 0 0 0 0 0 | 38 38 20 24 -39 23 504 | 162 20 504 4232 -1417
FEB-26 9800 C 0 0 0 0 0 | 29 29 18 16 -30 23 41 | 126 18 41 5698 0
FEB-26 9900 C 0 0 0 0 0 | 19 19 14 11 -23 23 2511 | 101 14 2511 687 -3539
FEB-26 10000 C 0 0 0 0 0 | 13 13 13 7 -18 23 255 | 84 13 255 1197 +255
FEB-26 10100 C 0 0 0 0 0 | 0 0 0 5 -13 24 0 | 64 14 0 909 0
FEB-26 10200 C 0 0 0 0 0 | 0 0 0 3 -10 24 0 | 59 11 0 2158 0
FEB-26 10300 C 0 0 0 0 0 | 0 0 0 2 -8 24 0 | 53 10 0 317 0
FEB-26 10400 C 0 0 0 0 0 | 0 0 0 1 -6 24 0 | 43 9 0 1163 0
FEB-26 10500 C 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 34 8 0 143 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 29 7 0 143 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 26 5 0 39 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 23 5 0 100 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 21 5 0 234 0
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 18 4 0 59 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 17 6 0 100 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 14 0 56 0
FEB-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 14 3 0 41 0
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
FEB-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 3 2 0 363 0
TOTAL CALL 0 | TOTAL CALL 11248 | TOTAL CALL 11248 49142 -2420
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 | 7 10 7 1 0 44 137 | 15 6 137 353 +50
FEB-26 7100 P 0 0 0 0 0 | 8 10 8 1 0 42 101 | 34 5 101 173 -51
FEB-26 7200 P 0 0 0 0 0 | 9 9 9 1 0 40 35 | 17 7 35 185 0
FEB-26 7300 P 0 0 0 0 0 | 9 9 9 1 0 37 14 | 17 6 14 105 -14
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 20 7 0 210 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 3 +2 38 0 | 20 6 0 113 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 4 +3 37 0 | 23 8 0 186 0
FEB-26 7700 P 0 0 0 0 0 | 0 0 0 5 +3 36 0 | 25 8 0 280 0
FEB-26 7800 P 0 0 0 0 0 | 16 17 16 7 +4 35 107 | 30 8 107 765 +93
FEB-26 7900 P 0 0 0 0 0 | 19 19 19 9 +5 34 3 | 33 9 3 504 +3
FEB-26 8000 P 0 0 0 0 0 | 18 18 18 11 +6 33 21 | 39 10 21 636 -21
FEB-26 8100 P 0 0 0 0 0 | 0 0 0 15 +9 32 0 | 41 10 0 596 0
FEB-26 8200 P 0 0 0 0 0 | 23 28 23 19 +11 31 33 | 54 10 33 910 -16
FEB-26 8300 P 0 0 0 0 0 | 24 29 23 25 +15 30 58 | 61 11 58 197 -58
FEB-26 8400 P 0 0 0 0 0 | 26 42 26 32 +18 29 215 | 89 13 215 2091 0
FEB-26 8500 P 0 0 0 0 0 | 31 50 29 41 +23 28 362 | 144 14 362 887 +35
FEB-26 8600 P 0 0 0 0 0 | 40 63 37 53 +29 27 376 | 96 16 376 1483 +42
FEB-26 8700 P 0 0 0 0 0 | 50 70 50 69 +37 26 651 | 140 19 651 2345 +597
FEB-26 8800 P 0 0 0 0 0 | 87 111 82 89 +48 25 188 | 251 23 188 4282 +100
FEB-26 8900 P 0 0 0 0 0 | 77 148 77 114 +60 24 315 | 227 28 315 3920 -216
FEB-26 9000 P 0 0 0 0 0 | 119 163 113 146 +75 23 261 | 277 40 261 5346 +200
FEB-26 9100 P 0 0 0 0 0 | 132 132 132 195 +102 23 1370 | 337 46 1370 4556 -19
FEB-26 9200 P 0 0 0 0 0 | 204 267 204 243 +123 22 69 | 315 62 69 5570 0
FEB-26 9300 P 0 0 0 0 0 | 260 260 255 308 +150 22 10 | 334 85 10 3071 +10
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 386 +180 22 0 | 364 110 0 785 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 463 +197 22 150 | 340 146 150 1129 -6
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 550 +214 23 0 | 350 193 0 917 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 639 +225 23 0 | 276 260 0 52 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 731 +234 23 0 | 345 328 0 58 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 825 +241 23 0 | 0 0 0 0 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 922 +248 23 0 | 0 0 0 0 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 1019 +252 23 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1118 +256 24 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1217 +259 24 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1316 +261 24 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1416 +262 25 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1515 +263 0 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1615 +264 0 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1715 +264 0 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1815 +265 0 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 1915 +265 0 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 2015 +265 0 0 | 0 0 0 0 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 2115 +266 0 0 | 0 0 0 0 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2215 +266 0 0 | 0 0 0 0 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 2315 +266 0 0 | 0 0 0 0 0
FEB-26 11500 P 0 0 0 0 0 | 0 0 0 2415 +266 0 0 | 0 0 0 0 0
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 2515 +266 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4476 | TOTAL PUT 4476 41705 +729
| MONTH PUT/CALL RATIO 0.39
| MONTH TOTAL 15724 90847 -1691
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 3304 -262 45 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3204 -262 44 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3104 -262 42 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3004 -262 41 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2905 -261 42 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2805 -262 40 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2706 -261 41 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2606 -261 39 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2507 -260 39 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2408 -259 38 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2309 -259 38 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2210 -258 37 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2112 -257 37 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2013 -257 35 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1916 -255 35 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1818 -254 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1721 -253 34 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1625 -250 33 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1529 -249 33 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1434 -246 32 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1340 -244 31 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1247 -241 31 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1155 -238 30 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1064 -235 29 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 975 -231 29 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 888 -227 28 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 804 -221 27 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 721 -216 27 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 642 -209 26 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 566 -202 25 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 493 -195 25 0 | 0 0 0 3550 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 413 -198 23 0 | 0 0 0 1200 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 353 -184 23 450 | 713 280 450 3715 0
MAR-26 9100 C 0 0 0 0 0 | 340 340 290 300 -167 23 10 | 565 290 10 2986 -7
MAR-26 9200 C 0 0 0 0 0 | 255 255 255 252 -142 22 1405 | 560 196 1405 6081 +1258
MAR-26 9300 C 0 0 0 0 0 | 242 242 242 212 -126 23 1707 | 564 242 1707 5142 +172
MAR-26 9400 C 0 0 0 0 0 | 195 195 178 178 -109 23 10 | 554 145 10 6255 -4
MAR-26 9500 C 0 0 0 0 0 | 148 149 148 149 -93 23 914 | 525 121 914 7520 -103
MAR-26 9600 C 0 0 0 0 0 | 123 123 121 124 -80 23 673 | 457 107 673 4889 -256
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 103 -70 23 250 | 395 271 250 6914 0
MAR-26 9800 C 0 0 0 0 0 | 80 81 76 85 -61 23 887 | 383 76 887 6191 +68
MAR-26 9900 C 0 0 0 0 0 | 68 70 68 70 -54 24 31 | 379 68 31 705 +21
MAR-26 10000 C 0 0 0 0 0 | 75 75 62 58 -46 24 2271 | 464 62 2271 12822 -28
MAR-26 10100 C 0 0 0 0 0 | 61 61 59 49 -39 24 31 | 293 59 31 470 +31
MAR-26 10200 C 0 0 0 0 0 | 55 55 50 40 -34 24 224 | 308 50 224 4344 -176
MAR-26 10300 C 0 0 0 0 0 | 42 42 42 32 -30 24 17 | 284 42 17 309 +3
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 26 -26 25 2500 | 347 52 2500 9977 -1173
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 21 -23 25 0 | 302 30 0 7291 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 17 -21 25 0 | 308 37 0 2008 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14 -18 25 0 | 226 125 0 429 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 11 -16 25 0 | 201 149 0 4842 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 9 -14 26 0 | 249 124 0 35 0
MAR-26 11000 C 0 0 0 0 0 | 14 14 13 7 -12 26 14 | 207 13 14 3250 0
MAR-26 11100 C 0 0 0 0 0 | 13 13 13 5 -11 25 3 | 13 13 3 3 +3
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 4 -9 26 0 | 0 0 0 250 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 3 -8 25 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 2 -7 25 0 | 21 11 0 200 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 1 -7 24 0 | 0 0 0 1200 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 0 0 0 500 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 11397 | TOTAL CALL 11397 104678 -191
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 45 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 800 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 3 +2 39 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 4 +3 39 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 5 +4 38 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 6 +5 38 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 7 +5 37 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 9 +6 37 0 | 0 0 0 2100 0
MAR-26 7100 P 0 0 0 0 0 | 25 29 25 11 +7 36 84 | 29 25 84 84 +84
MAR-26 7200 P 0 0 0 0 0 | 26 30 26 13 +8 35 63 | 30 26 63 63 +63
MAR-26 7300 P 0 0 0 0 0 | 32 32 32 16 +10 35 17 | 282 27 17 86 +17
MAR-26 7400 P 0 0 0 0 0 | 34 35 34 19 +11 34 28 | 35 24 28 2006 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 22 +12 33 0 | 172 21 0 1216 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 27 +15 33 0 | 132 22 0 1137 0
MAR-26 7700 P 0 0 0 0 0 | 43 44 43 32 +17 32 150 | 146 24 150 3451 -17
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 38 +20 31 0 | 163 25 0 3983 0
MAR-26 7900 P 0 0 0 0 0 | 53 53 53 45 +22 31 7 | 145 27 7 1665 +7
MAR-26 8000 P 0 0 0 0 0 | 52 62 52 52 +24 30 2407 | 246 29 2407 16291 -1300
MAR-26 8100 P 0 0 0 0 0 | 52 70 52 59 +25 29 120 | 185 43 120 461 +120
MAR-26 8200 P 0 0 0 0 0 | 57 76 56 70 +29 28 97 | 219 45 97 4885 -56
MAR-26 8300 P 0 0 0 0 0 | 80 80 80 83 +33 28 3 | 229 52 3 1600 0
MAR-26 8400 P 0 0 0 0 0 | 81 107 81 98 +38 27 207 | 222 56 207 5392 -1
MAR-26 8500 P 0 0 0 0 0 | 119 119 104 115 +46 26 228 | 323 47 228 13004 -28
MAR-26 8600 P 0 0 0 0 0 | 125 125 125 135 +52 26 4 | 335 90 4 3635 0
MAR-26 8700 P 0 0 0 0 0 | 117 150 117 158 +59 25 151 | 288 87 151 3645 -144
MAR-26 8800 P 0 0 0 0 0 | 138 174 137 184 +66 24 60 | 380 73 60 6596 -60
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 215 +75 23 400 | 373 162 400 3545 -200
MAR-26 9000 P 0 0 0 0 0 | 222 222 222 257 +91 23 1751 | 515 205 1751 9205 -399
MAR-26 9100 P 0 0 0 0 0 | 272 324 272 298 +103 23 1534 | 487 215 1534 4792 +556
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 357 +128 23 700 | 500 150 700 5640 +700
MAR-26 9300 P 0 0 0 0 0 | 366 380 366 414 +145 23 14 | 536 183 14 4044 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 480 +162 23 0 | 594 219 0 3068 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 551 +177 23 0 | 647 303 0 1950 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 625 +182 23 0 | 557 358 0 394 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 703 +191 24 0 | 0 0 0 250 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 785 +200 24 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 869 +207 24 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 956 +214 24 0 | 0 0 0 600 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1045 +220 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1136 +226 24 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1228 +230 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1322 +235 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1417 +238 25 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1513 +242 25 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1610 +245 25 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1707 +247 25 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1805 +249 25 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1904 +252 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2002 +253 25 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2101 +254 26 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2200 +255 25 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2300 +257 26 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2399 +257 26 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2499 +259 27 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2598 +259 26 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2698 +259 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8025 | TOTAL PUT 8025 105588 -658
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 19422 210266 -849
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
APR-26 7100 C 0 0 0 0 0 | 0 0 0 2038 -258 31 0 | 0 0 0 0 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1941 -258 31 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1846 -255 31 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1751 -253 30 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1656 -252 30 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1563 -249 29 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1470 -248 29 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 1379 -245 28 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 1289 -241 28 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 1201 -238 27 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 1114 -234 27 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 1029 -230 26 0 | 0 0 0 0 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 946 -225 26 0 | 0 0 0 0 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 865 -220 26 0 | 0 0 0 0 0
APR-26 8500 C 0 0 0 0 0 | 0 0 0 787 -214 25 0 | 0 0 0 0 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 711 -208 25 0 | 0 0 0 0 0
APR-26 8700 C 0 0 0 0 0 | 0 0 0 639 -201 24 0 | 0 0 0 0 0
APR-26 8800 C 0 0 0 0 0 | 0 0 0 570 -193 24 0 | 0 0 0 0 0
APR-26 8900 C 0 0 0 0 0 | 0 0 0 495 -195 23 0 | 502 502 0 13 0
APR-26 9000 C 0 0 0 0 0 | 0 0 0 437 -182 23 0 | 0 0 0 800 0
APR-26 9100 C 0 0 0 0 0 | 0 0 0 383 -169 22 0 | 389 389 0 500 0
APR-26 9200 C 0 0 0 0 0 | 0 0 0 335 -143 22 0 | 340 340 0 164 0
APR-26 9300 C 0 0 0 0 0 | 0 0 0 293 -129 22 0 | 381 296 0 129 0
APR-26 9400 C 0 0 0 0 0 | 0 0 0 253 -119 22 0 | 336 336 0 15 0
APR-26 9500 C 0 0 0 0 0 | 0 0 0 220 -105 22 350 | 0 0 350 350 +350
APR-26 9600 C 0 0 0 0 0 | 0 0 0 191 -94 22 0 | 0 0 0 0 0
APR-26 9700 C 0 0 0 0 0 | 0 0 0 166 -84 23 0 | 303 302 0 1708 0
APR-26 9800 C 0 0 0 0 0 | 0 0 0 143 -75 23 0 | 144 144 0 43 0
APR-26 9900 C 0 0 0 0 0 | 0 0 0 123 -67 23 0 | 0 0 0 0 0
APR-26 10000 C 0 0 0 0 0 | 0 0 0 106 -60 23 350 | 0 0 350 1350 +350
APR-26 10100 C 0 0 0 0 0 | 0 0 0 92 -53 23 0 | 0 0 0 0 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 80 -46 23 0 | 0 0 0 0 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 69 -40 24 0 | 0 0 0 0 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 59 -36 24 0 | 0 0 0 0 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 50 -33 24 0 | 0 0 0 0 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 42 -31 24 0 | 0 0 0 0 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 36 -28 24 0 | 0 0 0 0 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 30 -26 24 0 | 0 0 0 0 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 25 -23 24 0 | 0 0 0 0 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 21 -21 24 0 | 66 66 0 1 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 17 -19 24 0 | 0 0 0 0 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 14 -17 24 0 | 0 0 0 0 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 12 -15 24 0 | 0 0 0 0 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 10 -12 24 0 | 0 0 0 0 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 8 -11 24 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 7 -9 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 700 | TOTAL CALL 700 5073 +700
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
APR-26 7100 P 0 0 0 0 0 | 0 0 0 19 +9 31 0 | 0 0 0 0 0
APR-26 7200 P 0 0 0 0 0 | 0 0 0 23 +10 31 0 | 0 0 0 0 0
APR-26 7300 P 0 0 0 0 0 | 0 0 0 27 +12 31 0 | 0 0 0 0 0
APR-26 7400 P 0 0 0 0 0 | 0 0 0 32 +13 30 0 | 0 0 0 0 0
APR-26 7500 P 0 0 0 0 0 | 0 0 0 38 +15 30 0 | 48 34 0 300 0
APR-26 7600 P 0 0 0 0 0 | 0 0 0 45 +18 29 0 | 0 0 0 300 0
APR-26 7700 P 0 0 0 0 0 | 0 0 0 53 +20 29 0 | 0 0 0 1050 0
APR-26 7800 P 0 0 0 0 0 | 0 0 0 62 +23 28 0 | 0 0 0 0 0
APR-26 7900 P 0 0 0 0 0 | 0 0 0 72 +26 28 0 | 0 0 0 0 0
APR-26 8000 P 0 0 0 0 0 | 0 0 0 82 +28 27 0 | 0 0 0 1290 0
APR-26 8100 P 0 0 0 0 0 | 0 0 0 93 +29 27 0 | 0 0 0 0 0
APR-26 8200 P 0 0 0 0 0 | 0 0 0 106 +31 26 0 | 0 0 0 200 0
APR-26 8300 P 0 0 0 0 0 | 0 0 0 123 +39 26 0 | 0 0 0 0 0
APR-26 8400 P 0 0 0 0 0 | 0 0 0 142 +46 25 0 | 0 0 0 0 0
APR-26 8500 P 0 0 0 0 0 | 0 0 0 163 +51 25 400 | 0 0 400 400 +400
APR-26 8600 P 0 0 0 0 0 | 0 0 0 187 +58 24 0 | 0 0 0 1100 0
APR-26 8700 P 0 0 0 0 0 | 0 0 0 213 +64 24 0 | 0 0 0 1290 0
APR-26 8800 P 0 0 0 0 0 | 0 0 0 243 +71 23 0 | 230 126 0 0 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 277 +79 23 0 | 0 0 0 0 0
APR-26 9000 P 0 0 0 0 0 | 279 279 279 318 +92 23 5 | 307 203 5 1548 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 365 +107 22 0 | 353 353 0 900 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 417 +124 22 0 | 0 0 0 150 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 478 +141 23 0 | 0 0 0 100 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 541 +155 23 0 | 318 318 0 9 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 608 +167 23 0 | 0 0 0 0 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 678 +173 23 0 | 0 0 0 0 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 752 +182 23 0 | 457 457 0 14 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 828 +190 23 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 908 +198 23 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 990 +205 23 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1074 +211 23 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1160 +216 23 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1249 +222 23 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1338 +226 23 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1430 +231 24 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1522 +235 24 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 1616 +239 24 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 1710 +241 24 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 1805 +244 24 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 1902 +248 24 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 1998 +249 24 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2095 +251 24 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2193 +253 24 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2291 +255 24 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 2389 +256 24 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 2488 +258 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 405 | TOTAL PUT 405 8651 +400
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 1105 13724 +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
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1968 -253 29 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1874 -251 29 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1781 -249 29 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1689 -247 28 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1598 -244 28 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1508 -242 28 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 1420 -238 27 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 1333 -235 27 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 1247 -232 26 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 1163 -228 26 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 1081 -224 26 0 | 0 0 0 0 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 1002 -218 25 0 | 0 0 0 0 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 924 -213 25 0 | 0 0 0 0 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 849 -208 25 0 | 0 0 0 0 0
MAY-26 8600 C 0 0 0 0 0 | 0 0 0 776 -202 24 0 | 0 0 0 0 0
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 706 -196 24 0 | 0 0 0 0 0
MAY-26 8800 C 0 0 0 0 0 | 0 0 0 639 -189 24 0 | 0 0 0 0 0
MAY-26 8900 C 0 0 0 0 0 | 0 0 0 558 -199 22 0 | 0 0 0 0 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 499 -190 22 0 | 0 0 0 0 0
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 445 -179 22 0 | 0 0 0 0 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 399 -146 22 0 | 564 564 0 5 0
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 357 -131 22 0 | 0 0 0 0 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 318 -118 22 0 | 0 0 0 0 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 283 -108 22 0 | 0 0 0 0 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 251 -100 22 0 | 0 0 0 0 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 221 -93 22 0 | 0 0 0 0 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 195 -86 22 0 | 0 0 0 0 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 172 -78 22 0 | 0 0 0 0 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 153 -69 23 0 | 0 0 0 0 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 136 -62 23 0 | 0 0 0 0 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 120 -57 23 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 104 -54 23 0 | 0 0 0 0 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 90 -51 23 0 | 0 0 0 0 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 78 -48 23 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 67 -44 23 0 | 0 0 0 0 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 57 -40 23 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 49 -36 23 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 41 -33 23 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 34 -31 23 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 29 -27 23 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 25 -22 23 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 21 -20 23 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 18 -18 23 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 15 -16 23 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 12 -15 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5 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
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 37 +14 29 0 | 0 0 0 0 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 44 +17 29 0 | 0 0 0 0 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 51 +19 29 0 | 0 0 0 0 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 60 +22 29 0 | 0 0 0 0 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 69 +23 28 0 | 0 0 0 0 0
MAY-26 7700 P 0 0 0 0 0 | 0 0 0 79 +26 28 0 | 0 0 0 0 0
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 91 +29 27 0 | 0 0 0 0 0
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 105 +33 27 0 | 0 0 0 0 0
MAY-26 8000 P 0 0 0 0 0 | 0 0 0 118 +35 27 0 | 0 0 0 0 0
MAY-26 8100 P 0 0 0 0 0 | 0 0 0 132 +36 26 0 | 0 0 0 0 0
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 147 +39 25 0 | 0 0 0 0 0
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 166 +44 25 0 | 0 0 0 0 0
MAY-26 8400 P 0 0 0 0 0 | 0 0 0 187 +51 25 0 | 0 0 0 0 0
MAY-26 8500 P 0 0 0 0 0 | 0 0 0 211 +57 24 0 | 0 0 0 0 0
MAY-26 8600 P 0 0 0 0 0 | 0 0 0 239 +64 24 0 | 0 0 0 0 0
MAY-26 8700 P 0 0 0 0 0 | 0 0 0 271 +73 24 0 | 0 0 0 0 0
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 306 +82 23 0 | 0 0 0 0 0
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 346 +94 23 0 | 0 0 0 0 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 390 +105 23 0 | 0 0 0 0 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 439 +116 23 0 | 0 0 0 0 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 492 +128 23 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 537 +126 23 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 597 +136 23 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 661 +144 23 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 727 +163 23 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 797 +171 23 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 870 +179 23 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 945 +185 23 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1023 +192 23 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1103 +198 23 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1186 +204 23 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1270 +209 23 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1357 +215 23 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1445 +220 23 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1534 +224 23 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 1625 +229 23 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 1717 +233 23 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 1810 +236 23 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 1903 +238 23 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 1998 +241 23 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2094 +245 23 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2190 +247 23 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2287 +249 23 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2384 +251 23 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2481 +252 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5 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-26 3900 C 0 0 0 0 0 | 0 0 0 5177 -271 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5077 -271 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4977 -271 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4877 -271 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4777 -271 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4677 -271 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4577 -271 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4477 -271 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4377 -271 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4277 -271 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4178 -270 35 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4078 -270 34 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3878 -271 32 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3679 -270 32 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3480 -270 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3282 -269 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3084 -269 30 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2888 -267 30 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2693 -265 30 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2499 -264 29 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2403 -263 29 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2308 -261 29 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2213 -260 28 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2119 -258 28 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2026 -256 28 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1934 -254 28 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1843 -251 27 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1752 -249 27 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1664 -246 27 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1576 -243 27 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1490 -239 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1405 -236 26 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1322 -232 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1241 -227 26 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1162 -223 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1085 -217 25 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1010 -212 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 937 -206 25 0 | 0 0 0 150 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 867 -200 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 799 -194 24 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 734 -187 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 672 -179 23 0 | 514 514 0 307 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 603 -181 23 0 | 493 493 0 507 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 550 -170 23 300 | 0 0 300 3750 +300
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 503 -155 23 560 | 0 0 560 2580 +560
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 456 -134 23 500 | 526 526 500 2025 +300
JUN-26 9300 C 0 0 0 0 0 | 391 391 391 413 -125 23 7 | 429 391 7 3239 -7
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 374 -118 23 500 | 0 0 500 1050 +300
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 339 -109 23 0 | 0 0 0 3600 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 307 -101 23 0 | 0 0 0 4350 0
JUN-26 9700 C 0 0 0 0 0 | 274 276 273 277 -93 23 16 | 364 273 16 1163 +16
JUN-26 9800 C 0 0 0 0 0 | 249 249 249 251 -87 23 120 | 640 249 120 3529 -5
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 227 -80 23 0 | 0 0 0 465 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 205 -74 23 0 | 246 238 0 5300 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 185 -68 23 0 | 278 189 0 13 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 167 -63 23 0 | 331 134 0 474 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 151 -58 23 0 | 217 217 0 7 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 137 -52 24 130 | 211 127 130 1700 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 124 -48 24 200 | 180 155 200 3600 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 115 -42 24 500 | 178 133 500 828 +300
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 103 -39 24 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 93 -37 24 0 | 350 154 0 4086 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 81 -39 24 0 | 0 0 0 315 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 72 -36 24 0 | 0 0 0 5750 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 65 -33 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 58 -28 24 0 | 0 0 0 3000 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 52 -25 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 46 -23 24 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 41 -21 25 0 | 0 0 0 750 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 37 -19 25 0 | 0 0 0 3300 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 33 -17 25 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 30 -15 25 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 24 -13 25 0 | 52 52 0 2707 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 19 -11 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 15 -9 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12 -7 25 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10 -6 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8 -5 26 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6 -4 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2833 | TOTAL CALL 2833 59396 +1764
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 48 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 5 +2 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 7 +2 30 0 | 34 30 0 976 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 11 +4 30 0 | 330 44 0 553 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 16 +6 30 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 22 +7 29 0 | 0 0 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 26 +8 29 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 31 +10 29 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 36 +11 28 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 42 +13 28 0 | 253 52 0 6850 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 49 +15 28 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 57 +17 28 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 66 +20 27 0 | 66 65 0 6850 0
JUN-26 7400 P 0 0 0 0 0 | 97 101 96 75 +22 27 346 | 116 77 346 2842 -1
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 89 +27 27 0 | 117 117 0 2000 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 102 +31 27 0 | 203 109 0 307 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 116 +35 27 150 | 157 83 150 1500 0
JUN-26 7800 P 0 0 0 0 0 | 124 124 124 132 +36 26 14 | 163 90 14 7663 +14
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 148 +39 26 0 | 244 111 0 151 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 164 +40 26 1000 | 194 123 1000 24036 +226
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 182 +41 25 0 | 297 120 0 44 0
JUN-26 8200 P 0 0 0 0 0 | 224 224 224 202 +46 25 7 | 303 140 7 2800 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 226 +54 24 0 | 354 238 0 400 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 252 +62 24 0 | 384 204 0 891 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 281 +69 24 130 | 419 207 130 7789 -130
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 312 +75 23 0 | 0 0 0 800 0
JUN-26 8700 P 0 0 0 0 0 | 347 347 341 346 +82 23 20 | 347 266 20 913 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 384 +90 23 0 | 297 297 0 1300 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 427 +100 23 200 | 0 0 200 7550 +200
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 475 +109 23 300 | 485 309 300 8808 +300
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 523 +116 23 560 | 694 612 560 8678 +460
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 579 +125 23 0 | 747 383 0 2872 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 641 +140 23 0 | 658 428 0 3921 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 704 +150 23 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 769 +158 23 0 | 0 0 0 4400 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 838 +169 23 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 908 +175 23 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 981 +182 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1057 +189 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1134 +195 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1213 +200 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1295 +206 24 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1377 +210 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1462 +216 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1548 +220 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1635 +224 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1724 +228 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1813 +231 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1904 +235 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1995 +238 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2088 +241 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2181 +243 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2275 +246 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2369 +248 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2464 +250 25 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2560 +252 25 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2656 +254 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2753 +256 25 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2947 +258 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3142 +260 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3338 +262 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3535 +264 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3733 +265 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3931 +266 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4129 +267 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4328 +268 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4527 +268 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4726 +268 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4926 +269 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5125 +269 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5325 +270 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5524 +269 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5724 +270 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5924 +270 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2727 | TOTAL PUT 2727 109771 +1069
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 5560 169167 +2833
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 6000 C 0 0 0 0 0 | 0 0 0 3078 -256 29 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 2151 -238 27 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 2064 -235 27 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1977 -233 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1892 -230 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1809 -226 26 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1726 -223 26 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1646 -219 26 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1566 -216 26 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1489 -211 26 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1413 -207 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1339 -203 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1266 -199 25 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1196 -194 25 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1128 -189 25 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1061 -185 24 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 997 -180 24 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 935 -174 24 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 875 -169 24 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 817 -164 24 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 747 -173 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 698 -163 23 0 | 0 0 0 500 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 653 -151 23 0 | 0 0 0 1300 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 606 -136 23 0 | 0 0 0 2240 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 566 -127 23 0 | 783 783 0 1301 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 526 -124 23 0 | 0 0 0 600 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 490 -118 23 0 | 703 703 0 1403 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 456 -108 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 423 -105 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 394 -96 23 0 | 0 0 0 400 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 368 -90 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 345 345 344 341 -85 23 80 | 459 336 80 3800 +80
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 316 -81 23 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 295 -76 24 500 | 0 0 500 2500 -500
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 273 -73 24 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 255 -68 24 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 237 -64 24 0 | 300 300 0 3507 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 220 -61 24 0 | 303 280 0 21 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 205 -57 24 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 191 -52 24 0 | 252 252 0 3207 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 178 -47 24 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 160 -48 24 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 147 -45 24 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 136 -36 24 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 125 -33 24 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 115 -31 24 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 106 -29 24 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 98 -26 24 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 90 -24 24 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 83 -22 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 580 | TOTAL CALL 580 22000 -420
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 6000 P 0 0 0 0 0 | 0 0 0 25 +9 29 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 98 +27 27 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 111 +30 27 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 124 +32 26 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 139 +35 26 0 | 182 182 0 17 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 156 +39 26 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 173 +42 26 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 198 +51 26 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 220 +56 26 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 239 +51 26 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 260 +52 25 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 281 +50 25 0 | 236 236 0 2851 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 308 +53 25 0 | 282 213 0 21 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 335 +59 24 0 | 237 237 0 7 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 363 +65 24 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 396 +71 24 0 | 0 0 0 0 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 432 +77 24 0 | 0 0 0 4400 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 469 +83 24 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 514 +93 24 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 557 +98 24 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 604 +108 23 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 652 +113 23 0 | 853 853 0 6368 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 707 +122 23 0 | 0 0 0 1300 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 761 +129 23 0 | 0 0 0 3040 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 820 +136 23 0 | 0 0 0 1300 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 882 +144 23 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 945 +149 23 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1011 +159 23 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1079 +165 24 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1149 +171 24 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1220 +176 24 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1294 +182 24 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1369 +187 24 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1445 +191 24 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1523 +196 24 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1603 +201 24 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1684 +205 24 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1766 +209 24 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1850 +213 24 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1934 +216 24 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2020 +220 24 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2107 +224 24 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2194 +226 24 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2283 +229 24 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2372 +232 24 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2462 +234 24 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2553 +236 24 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2645 +239 24 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2737 +241 24 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2830 +243 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 19941 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 580 41941 -420
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 5179 -266 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5079 -266 30 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4979 -266 29 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4879 -266 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4780 -265 29 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4680 -266 29 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4581 -265 29 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4481 -266 28 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4382 -266 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4283 -266 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4185 -265 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4086 -265 28 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3890 -264 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3695 -263 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3501 -262 27 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3310 -261 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3121 -259 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2935 -256 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2751 -254 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2572 -250 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2396 -246 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2226 -241 26 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 2142 -238 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2060 -235 26 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1979 -232 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1899 -230 25 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1821 -226 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1745 -222 25 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1670 -219 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1596 -215 25 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1525 -211 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1455 -207 25 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1387 -202 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1320 -198 25 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 1255 -194 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1192 -189 24 0 | 0 0 0 0 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 1131 -184 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1072 -179 24 0 | 0 0 0 400 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 1015 -173 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 959 -169 24 0 | 0 0 0 200 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 900 -169 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 850 -162 24 0 | 0 0 0 800 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 803 -153 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 761 -137 24 0 | 845 615 0 1100 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 713 -137 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 673 -130 23 0 | 0 0 0 200 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 634 -125 23 0 | 0 0 0 425 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 601 -116 24 0 | 0 0 0 400 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 566 -112 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 534 -106 24 0 | 0 0 0 0 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 503 -99 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 475 -95 24 0 | 824 692 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 441 -97 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 415 -94 24 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 391 -90 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 368 -84 24 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 347 -79 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 325 -77 24 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 307 -72 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 289 -67 24 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 275 -63 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 258 -61 24 0 | 0 0 0 1053 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 235 -64 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 219 -63 24 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 205 -52 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 192 -49 24 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 179 -46 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 167 -44 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 146 -39 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 127 -34 24 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 110 -31 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 96 -27 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 83 -24 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 72 -21 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 62 -19 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 54 -16 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 46 -15 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 40 -13 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 34 -12 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 30 -10 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 26 -8 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 22 -8 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 19 -7 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 16 -6 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 15 -4 24 900 | 0 0 900 900 +900
TOTAL CALL 0 | TOTAL CALL 900 | TOTAL CALL 900 6478 +900
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 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 12 +2 28 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 17 +3 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 24 +5 28 600 | 0 0 600 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 32 +5 27 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 43 +7 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 57 +10 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 73 +12 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 94 +16 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 118 +20 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 148 +25 26 0 | 0 0 0 500 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 164 +28 26 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 182 +31 26 0 | 0 0 0 0 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 201 +34 26 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 221 +36 25 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 243 +40 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 267 +44 25 0 | 0 0 0 2000 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 301 +56 26 0 | 0 0 0 500 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 327 +60 25 0 | 0 0 0 0 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 350 +50 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 379 +54 25 0 | 0 0 0 1200 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 408 +58 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 440 +65 25 0 | 0 0 0 400 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 472 +69 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 510 +81 24 0 | 0 0 0 800 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 547 +83 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 585 +89 24 0 | 0 0 0 1850 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 629 +95 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 677 +103 24 0 | 0 0 0 3400 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 723 +107 24 0 | 0 0 0 1500 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 775 +114 24 0 | 0 0 0 680 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 828 +121 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 882 +124 24 0 | 0 0 0 1100 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 927 +118 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1001 +138 24 0 | 0 0 0 200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1063 +145 24 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1126 +148 24 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1191 +153 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1258 +157 24 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1327 +162 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1397 +167 24 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1469 +172 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1542 +176 24 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1616 +179 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1692 +184 24 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1769 +187 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1848 +192 24 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1927 +195 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2008 +199 24 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2090 +202 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2173 +206 24 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2257 +209 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2341 +211 24 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2427 +214 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2514 +217 24 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2601 +220 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2689 +222 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2868 +227 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3049 +232 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3232 +235 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3418 +239 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3605 +242 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3794 +245 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3984 +247 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4176 +250 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4368 +251 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4562 +253 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4756 +254 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4952 +256 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5148 +258 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5344 +258 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5541 +259 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5738 +260 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5936 +261 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 600 | TOTAL PUT 600 20880 0
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 1500 27358 +900
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 3776 -254 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3592 -251 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3411 -248 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3232 -246 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3057 -242 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2886 -238 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2718 -234 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2555 -229 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2395 -225 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2240 -220 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2090 -214 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1944 -209 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1804 -203 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1669 -197 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1540 -190 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1416 -183 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1297 -177 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1185 -169 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1078 -163 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 977 -155 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 896 -134 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 822 -126 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 753 -119 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 689 -113 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 630 -107 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 576 -101 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 526 -95 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 480 -90 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 438 -85 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 400 -80 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 365 -75 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 333 -70 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 304 -66 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 277 -62 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 252 -59 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 230 -55 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 210 -52 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 191 -49 25 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 175 -46 25 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 159 -44 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 145 -41 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 133 -38 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 121 -36 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 111 -34 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 101 -32 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 92 -31 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 85 -28 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 77 -27 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 71 -25 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 66 +13 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 82 +16 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 101 +19 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 122 +21 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 147 +25 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 176 +29 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 208 +33 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 245 +38 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 285 +42 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 330 +47 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 380 +53 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 434 +58 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 494 +64 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 559 +70 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 630 +77 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 706 +84 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 787 +90 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 875 +98 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 968 +104 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1067 +112 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1186 +133 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1312 +141 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1443 +148 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1579 +154 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1720 +160 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1866 +166 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2016 +172 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2170 +177 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2328 +182 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2490 +187 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2655 +192 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2823 +197 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2994 +201 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3167 +205 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3342 +208 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3520 +212 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3700 +215 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3881 +218 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4065 +221 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4249 +223 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4435 +226 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4623 +229 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4811 +231 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5001 +233 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5191 +235 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5382 +236 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5575 +239 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5767 +240 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5961 +242 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 5209 -268 25 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5110 -268 25 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5011 -269 25 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4913 -269 25 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4815 -269 25 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4717 -269 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4620 -269 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4523 -269 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4426 -270 24 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4330 -270 24 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4235 -270 24 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4140 -270 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3952 -270 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3767 -269 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3586 -267 24 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3408 -266 24 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3234 -263 24 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3064 -261 24 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2899 -257 24 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2738 -254 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2583 -249 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2433 -243 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2288 -238 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2149 -231 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2015 -224 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1887 -217 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1765 -208 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1649 -199 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1538 -190 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1433 -181 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1333 -171 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1239 -161 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1150 -151 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1069 -139 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 993 -128 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 922 -117 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 855 -107 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 793 -96 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 735 -86 24 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 681 -76 24 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 631 -67 24 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 584 -58 24 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 540 -50 24 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 499 -43 24 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 462 -34 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 427 -28 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 395 -21 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 365 -15 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 337 -10 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 311 -5 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 287 -1 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 265 +3 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 245 +7 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 226 +10 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 209 +14 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 193 +16 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 178 +18 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 164 +20 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 152 +22 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 140 +23 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 129 +23 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 120 +25 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 9 -2 25 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 19 -2 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 22 -3 24 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 26 -3 24 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 31 -3 24 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 36 -3 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 48 -3 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 63 -2 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 82 0 24 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 104 +1 24 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 130 +4 24 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 160 +6 24 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 195 +10 24 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 234 +13 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 279 +18 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 329 +24 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 384 +29 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 445 +36 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 511 +43 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 583 +50 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 661 +59 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 745 +68 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 834 +77 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 929 +86 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1029 +96 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1135 +106 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1246 +116 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1365 +128 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1489 +139 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1618 +150 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1751 +160 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1889 +171 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2031 +181 24 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2177 +191 24 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2327 +200 24 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2480 +209 24 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2636 +217 24 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2795 +224 24 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2958 +233 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3123 +239 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3291 +246 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3461 +252 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3633 +257 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3807 +262 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3983 +266 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4161 +270 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4341 +274 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4522 +277 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4705 +281 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4889 +283 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5074 +285 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5260 +287 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5448 +289 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5636 +290 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5825 +290 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6016 +292 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
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2682 -225 28 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2538 -221 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 2398 -216 27 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 2261 -212 27 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 2128 -207 26 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1998 -202 26 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1872 -197 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1750 -192 25 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1632 -186 25 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1517 -181 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1407 -175 24 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 1301 -168 24 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 1202 -159 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 1107 -153 23 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 1017 -146 23 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 931 -140 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 850 -132 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 773 -125 22 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 700 -119 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 631 -112 21 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 567 -105 21 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 507 -98 20 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 450 -92 20 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 399 -85 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 574 +42 28 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 630 +46 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 690 +51 27 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 753 +55 27 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 820 +60 26 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 890 +65 26 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 964 +70 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1042 +75 25 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1124 +81 25 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1209 +86 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1299 +92 24 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1393 +99 24 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1494 +108 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1599 +114 23 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1709 +121 23 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1823 +127 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 1942 +135 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2065 +142 22 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2192 +148 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2323 +155 21 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2459 +162 21 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2599 +169 20 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 2742 +175 20 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 2891 +182 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 5319 -260 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5228 -260 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5139 -259 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5049 -259 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4961 -257 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4872 -257 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4785 -256 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4698 -255 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4612 -254 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4526 -253 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4440 -253 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4356 -251 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4188 -250 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4024 -247 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3861 -245 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3701 -243 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3544 -240 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3390 -236 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3238 -234 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3089 -231 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2943 -227 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2800 -223 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2660 -219 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2523 -215 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2389 -211 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2258 -207 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2131 -202 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2006 -198 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1885 -193 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1768 -188 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1654 -182 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1543 -177 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1436 -172 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1337 -162 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1241 -156 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1149 -151 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1061 -144 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 977 -138 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 897 -131 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 820 -126 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 748 -119 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 679 -113 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 614 -107 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 553 -100 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 496 -94 20 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 443 -87 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 0 106 +7 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 115 +7 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 126 +8 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 136 +8 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 148 +10 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 159 +10 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 172 +11 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 185 +12 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 199 +13 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 213 +14 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 227 +14 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 243 +16 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 275 +17 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 311 +20 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 348 +22 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 388 +24 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 431 +27 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 477 +31 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 525 +33 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 576 +36 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 630 +40 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 687 +44 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 747 +48 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 810 +52 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 876 +56 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 945 +60 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1018 +65 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1093 +69 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1172 +74 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1255 +79 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1341 +85 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1430 +90 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1523 +95 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1624 +105 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1728 +111 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1836 +116 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1948 +123 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2064 +129 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2184 +136 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2307 +141 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2435 +148 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2566 +154 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2701 +160 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2840 +167 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2983 +173 20 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3130 +180 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 4826 -252 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4744 -251 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4662 -251 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4582 -249 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4502 -248 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4343 -246 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4187 -244 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4033 -241 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3881 -239 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3732 -236 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3585 -234 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3440 -231 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3298 -228 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3158 -225 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3021 -222 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2886 -218 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2753 -215 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2623 -212 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2496 -208 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2371 -204 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2249 -200 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2130 -195 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2014 -190 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1900 -186 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1789 -182 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1681 -177 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1580 -168 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1483 -162 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1388 -157 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1297 -152 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1208 -147 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1124 -141 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1042 -136 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 963 -131 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 888 -125 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 816 -119 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 748 -113 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 683 -107 20 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 621 -102 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 0 302 +15 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 320 +16 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 338 +16 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 358 +18 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 378 +19 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 419 +21 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 463 +23 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 509 +26 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 557 +28 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 608 +31 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 661 +33 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 716 +36 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 774 +39 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 834 +42 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 897 +45 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 962 +49 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1029 +52 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1099 +55 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1172 +59 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1247 +63 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1325 +67 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1406 +72 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1490 +77 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1576 +81 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1665 +85 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1757 +90 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1856 +99 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1959 +105 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2064 +110 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2173 +115 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2284 +120 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2400 +126 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2518 +131 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2639 +136 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2764 +142 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2892 +148 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3024 +154 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3159 +160 20 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3297 +165 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 3483 -228 29 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3348 -225 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3214 -222 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3083 -219 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2954 -215 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2827 -212 27 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2702 -209 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2579 -205 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2458 -202 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2340 -198 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2224 -194 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2110 -190 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1999 -186 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1890 -182 24 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1789 -172 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1690 -167 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1593 -163 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1500 -158 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1409 -153 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1321 -148 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1235 -144 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1153 -138 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1073 -134 21 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 996 -129 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 922 -124 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 852 -117 20 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 784 -112 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 0 949 +39 29 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1014 +42 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1080 +45 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1149 +48 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1220 +52 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1293 +55 27 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1368 +58 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1445 +62 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1524 +65 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1606 +69 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1690 +73 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1776 +77 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1865 +81 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1956 +85 24 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2055 +95 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2156 +100 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2259 +104 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2366 +109 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2475 +114 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2587 +119 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2701 +123 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2819 +129 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2939 +133 21 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3062 +138 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3188 +143 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3318 +150 20 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3450 +155 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 0.58
MARKET TOTAL 43891 553308 +1873
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED