HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-26 9800 4056 69 24 77 62 8323 -9
C MAR-26 9500 3993 126 23 126 121 11185 -16
C MAR-26 9300 1527 182 23 181 177 3960 -22
C MAR-26 9000 1500 317 23 0 0 7115 -26
P APR-26 8500 1500 163 24 0 0 1100 +13
C FEB-26 9500 1441 27 22 33 21 5799 -10
P MAR-26 8800 1407 184 24 183 183 6183 +16
C FEB-26 9600 1280 17 22 23 20 6510 -9
C JUN-26 10000 1200 188 23 0 0 6493 -14
P FEB-26 9000 1084 130 21 137 130 6347 +12
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 FEB 2026, THURSDAY 06 FEB 2026, FRIDAY
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 2039 -47 0 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 1940 -46 46 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1840 -46 44 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1740 -46 42 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1640 -46 39 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1541 -45 40 0 | 0 0 0 0 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1441 -45 37 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1342 -45 37 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1243 -44 36 0 | 0 0 0 0 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1144 -43 34 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1046 -42 33 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 948 -42 32 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 851 -41 30 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 755 -40 29 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 661 -39 28 0 | 0 0 0 0 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 569 -37 27 0 | 0 0 0 0 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 480 -36 26 0 | 0 0 0 0 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 394 -36 25 0 | 370 370 0 7 0
FEB-26 8800 C 0 0 0 0 0 | 313 324 313 309 -41 23 14 | 362 276 14 37 +14
FEB-26 8900 C 0 0 0 0 0 | 176 248 169 236 -36 22 317 | 348 169 317 2696 +310
FEB-26 9000 C 0 0 0 0 0 | 127 184 124 176 -29 22 403 | 366 121 403 1869 +374
FEB-26 9100 C 0 0 0 0 0 | 90 133 90 125 -24 21 652 | 507 90 652 3904 +287
FEB-26 9200 C 0 0 0 0 0 | 63 98 60 86 -20 21 725 | 369 60 725 5970 +528
FEB-26 9300 C 0 0 0 0 0 | 43 62 43 59 -17 21 1034 | 344 43 1034 7130 +85
FEB-26 9400 C 0 0 0 0 0 | 30 45 30 40 -13 22 465 | 300 30 465 5910 -18
FEB-26 9500 C 0 0 0 0 0 | 21 33 21 27 -10 22 1441 | 223 21 1441 5799 +898
FEB-26 9600 C 0 0 0 0 0 | 20 23 20 17 -9 22 1280 | 205 16 1280 6510 +1152
FEB-26 9700 C 0 0 0 0 0 | 14 15 14 11 -7 23 107 | 162 10 107 3365 -87
FEB-26 9800 C 0 0 0 0 0 | 10 10 10 7 -5 23 14 | 126 8 14 4437 +14
FEB-26 9900 C 0 0 0 0 0 | 8 8 8 4 -4 23 7 | 101 8 7 687 0
FEB-26 10000 C 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 84 9 0 1188 0
FEB-26 10100 C 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 64 14 0 909 0
FEB-26 10200 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 59 4 0 2148 0
FEB-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 53 10 0 317 0
FEB-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 9 0 1169 0
FEB-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 34 8 0 143 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 29 7 0 143 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 26 5 0 39 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 23 5 0 100 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 21 5 0 234 0
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 18 4 0 59 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 6 0 100 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 15 14 0 56 0
FEB-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 3 0 41 0
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
FEB-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 3 2 0 363 0
TOTAL CALL 0 | TOTAL CALL 6459 | TOTAL CALL 6459 55330 +3557
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 8 6 1 0 49 676 | 15 6 676 1527 +612
FEB-26 7100 P 0 0 0 0 0 | 7 7 6 1 0 46 131 | 34 5 131 259 +103
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 17 6 0 185 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 17 6 0 105 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 20 7 0 210 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 20 6 0 113 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 23 8 0 586 0
FEB-26 7700 P 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 25 8 0 480 0
FEB-26 7800 P 0 0 0 0 0 | 12 12 10 4 +3 36 160 | 30 8 160 798 +33
FEB-26 7900 P 0 0 0 0 0 | 12 12 12 6 +4 35 7 | 33 9 7 406 -7
FEB-26 8000 P 0 0 0 0 0 | 13 13 13 7 +4 33 9 | 39 10 9 605 -9
FEB-26 8100 P 0 0 0 0 0 | 17 17 14 10 +6 32 74 | 41 10 74 477 -74
FEB-26 8200 P 0 0 0 0 0 | 21 21 17 13 +7 31 62 | 54 10 62 864 -7
FEB-26 8300 P 0 0 0 0 0 | 0 0 0 17 +8 30 0 | 61 11 0 222 0
FEB-26 8400 P 0 0 0 0 0 | 23 23 23 23 +9 29 14 | 89 13 14 2125 +14
FEB-26 8500 P 0 0 0 0 0 | 37 37 29 29 +8 27 141 | 144 14 141 1151 +73
FEB-26 8600 P 0 0 0 0 0 | 64 64 35 39 +8 25 114 | 96 16 114 1766 0
FEB-26 8700 P 0 0 0 0 0 | 85 85 48 53 +10 24 368 | 140 19 368 2962 -3
FEB-26 8800 P 0 0 0 0 0 | 82 84 67 72 +11 23 265 | 251 23 265 4502 +20
FEB-26 8900 P 0 0 0 0 0 | 103 103 97 97 +12 22 31 | 227 28 31 4808 0
FEB-26 9000 P 0 0 0 0 0 | 130 137 130 130 +12 21 1084 | 277 40 1084 6347 +906
FEB-26 9100 P 0 0 0 0 0 | 196 196 196 183 +22 21 3 | 337 46 3 4761 0
FEB-26 9200 P 0 0 0 0 0 | 260 260 234 244 +27 21 17 | 315 62 17 5628 -14
FEB-26 9300 P 0 0 0 0 0 | 0 0 0 316 +31 21 0 | 334 85 0 3071 0
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 402 +44 22 0 | 364 110 0 785 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 488 +36 22 0 | 340 146 0 1129 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 578 +38 22 0 | 350 193 0 917 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 671 +40 22 0 | 276 260 0 52 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 767 +42 22 0 | 345 328 0 58 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 865 +44 23 0 | 0 0 0 0 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 963 +44 23 0 | 0 0 0 0 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 1062 +45 23 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1162 +46 24 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1261 +46 0 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1361 +46 0 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1461 +47 0 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1561 +47 0 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1661 +47 0 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1761 +47 0 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1861 +47 0 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 1961 +47 0 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 2061 +47 0 0 | 0 0 0 0 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 2161 +47 0 0 | 0 0 0 0 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2261 +47 0 0 | 0 0 0 0 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 2361 +47 0 0 | 0 0 0 0 0
FEB-26 11500 P 0 0 0 0 0 | 0 0 0 2461 +47 0 0 | 0 0 0 0 0
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 2561 +47 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3156 | TOTAL PUT 3156 46899 +1647
| MONTH PUT/CALL RATIO 0.48
| MONTH TOTAL 9615 102229 +5204
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 3259 -52 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3159 -52 0 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3059 -52 0 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2960 -51 42 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2860 -51 40 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2760 -52 39 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2660 -52 37 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2561 -51 39 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2461 -51 37 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2362 -51 37 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2262 -51 35 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2163 -51 35 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2064 -51 35 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1966 -50 34 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1867 -50 33 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1769 -50 33 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1672 -49 33 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1575 -49 32 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1479 -48 31 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1383 -48 31 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1289 -47 30 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1195 -47 30 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1103 -46 29 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1013 -44 29 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 924 -44 28 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 837 -43 27 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 753 -42 27 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 672 -40 26 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 594 -39 26 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 519 -37 25 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 448 -36 24 0 | 0 0 0 3550 0
MAR-26 8900 C 0 0 0 0 0 | 323 323 323 375 -30 23 7 | 355 323 7 1200 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 317 -26 23 1500 | 713 280 1500 7115 +1400
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 265 -25 23 0 | 565 290 0 5060 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 217 -26 22 0 | 560 196 0 5147 0
MAR-26 9300 C 0 0 0 0 0 | 177 181 177 182 -22 23 1527 | 564 177 1527 3960 -1194
MAR-26 9400 C 0 0 0 0 0 | 148 148 148 152 -19 23 107 | 554 145 107 6364 -32
MAR-26 9500 C 0 0 0 0 3965 | 121 126 121 126 -16 23 28 | 525 121 3993 11185 +3765
MAR-26 9600 C 0 0 0 0 0 | 97 97 97 103 -14 23 207 | 457 87 207 4638 +200
MAR-26 9700 C 0 0 0 0 0 | 71 79 71 85 -11 23 21 | 395 71 21 6833 -7
MAR-26 9800 C 0 0 0 0 3965 | 65 77 62 69 -9 24 91 | 383 61 4056 8323 -858
MAR-26 9900 C 0 0 0 0 0 | 49 59 49 58 -7 24 99 | 379 49 99 813 +85
MAR-26 10000 C 0 0 0 0 0 | 44 49 44 47 -7 24 372 | 464 44 372 14497 -325
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 39 -5 25 0 | 293 59 0 470 0
MAR-26 10200 C 0 0 0 0 0 | 33 33 33 31 -4 25 7 | 308 33 7 3053 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 25 -3 25 0 | 284 42 0 309 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 20 -2 25 0 | 347 52 0 9977 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 16 -1 25 0 | 302 21 0 8059 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 308 17 0 2008 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 226 14 0 394 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 201 14 0 4842 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 7 0 26 0 | 249 12 0 28 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 5 0 26 0 | 207 13 0 3250 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 4 0 26 0 | 13 12 0 10 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 250 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 21 11 0 200 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 1200 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 500 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 7930 | TOTAL CALL 3966 | TOTAL CALL 11896 114835 +3034
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 47 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 800 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 3 +1 35 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 5 +2 36 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 25 25 25 6 +2 35 38 | 25 25 38 2100 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 7 +1 34 0 | 29 25 0 84 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 9 +2 34 0 | 30 25 0 63 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 11 +2 33 0 | 282 27 0 86 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 13 +2 33 0 | 35 24 0 2013 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 17 +4 32 0 | 172 21 0 1223 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 20 +3 31 0 | 132 22 0 1115 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 25 +4 31 0 | 146 24 0 3458 0
MAR-26 7800 P 0 0 0 0 0 | 51 51 42 31 +5 31 73 | 163 25 73 4083 0
MAR-26 7900 P 0 0 0 0 0 | 51 51 47 37 +5 30 82 | 145 27 82 1918 +82
MAR-26 8000 P 0 0 0 0 0 | 57 58 53 46 +7 29 774 | 246 29 774 15541 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 55 +7 29 0 | 185 43 0 649 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 66 +8 28 0 | 219 45 0 4853 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 77 +7 27 0 | 229 52 0 1605 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 91 +10 26 0 | 222 56 0 5592 0
MAR-26 8500 P 0 0 0 0 0 | 110 110 110 109 +11 26 116 | 323 47 116 12258 +84
MAR-26 8600 P 0 0 0 0 0 | 124 124 124 130 +12 25 501 | 335 90 501 3985 +350
MAR-26 8700 P 0 0 0 0 0 | 160 160 150 155 +14 25 49 | 288 87 49 3724 -49
MAR-26 8800 P 0 0 0 0 0 | 183 183 183 184 +16 24 1407 | 380 73 1407 6183 +65
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 217 +18 23 0 | 373 162 0 4052 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 256 +19 23 0 | 515 205 0 9198 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 306 +17 23 0 | 487 215 0 4792 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 362 +26 23 0 | 500 150 0 5990 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 429 +40 23 0 | 536 183 0 4044 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 497 +32 23 0 | 594 219 0 3068 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 570 +35 23 0 | 647 303 0 1950 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 648 +38 24 0 | 557 358 0 394 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 728 +40 24 0 | 0 0 0 250 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 812 +42 24 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 899 +44 24 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 988 +46 24 0 | 0 0 0 600 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1079 +48 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1171 +48 25 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1265 +49 25 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1360 +50 25 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1456 +50 25 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1553 +51 25 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1651 +52 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1749 +52 26 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1847 +52 26 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1946 +52 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2045 +52 26 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2144 +52 26 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2243 +52 26 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2343 +52 27 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2442 +52 26 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2542 +52 27 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2642 +52 27 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2742 +52 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3040 | TOTAL PUT 3040 105671 +532
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 14936 220506 +3566
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 1989 -45 31 0 | 0 0 0 0 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1892 -45 30 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1796 -44 30 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1701 -43 30 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1606 -43 29 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1512 -43 28 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1420 -42 28 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 1329 -41 28 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 1239 -41 27 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 1151 -40 27 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 1064 -39 26 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 980 -38 26 0 | 0 0 0 0 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 898 -36 26 0 | 0 0 0 0 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 818 -35 25 0 | 0 0 0 0 0
APR-26 8500 C 0 0 0 0 0 | 0 0 0 741 -34 25 0 | 0 0 0 0 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 667 -32 24 0 | 0 0 0 0 0
APR-26 8700 C 0 0 0 0 0 | 0 0 0 596 -31 24 0 | 0 0 0 0 0
APR-26 8800 C 0 0 0 0 0 | 0 0 0 529 -29 24 0 | 0 0 0 0 0
APR-26 8900 C 0 0 0 0 0 | 0 0 0 458 -31 23 0 | 502 502 0 13 0
APR-26 9000 C 0 0 0 0 0 | 354 354 354 401 -29 23 1007 | 354 354 1007 1800 +1000
APR-26 9100 C 0 0 0 0 0 | 0 0 0 350 -26 22 0 | 389 327 0 485 0
APR-26 9200 C 0 0 0 0 0 | 0 0 0 304 -24 22 0 | 340 340 0 164 0
APR-26 9300 C 0 0 0 0 0 | 0 0 0 263 -22 22 0 | 381 296 0 129 0
APR-26 9400 C 0 0 0 0 0 | 0 0 0 227 -20 22 0 | 336 336 0 15 0
APR-26 9500 C 0 0 0 0 0 | 0 0 0 198 -17 23 0 | 0 0 0 350 0
APR-26 9600 C 0 0 0 0 0 | 0 0 0 171 -16 23 0 | 0 0 0 0 0
APR-26 9700 C 0 0 0 0 0 | 0 0 0 147 -15 23 0 | 303 302 0 1708 0
APR-26 9800 C 0 0 0 0 0 | 0 0 0 127 -13 23 0 | 144 144 0 43 0
APR-26 9900 C 0 0 0 0 0 | 0 0 0 109 -12 23 0 | 0 0 0 0 0
APR-26 10000 C 0 0 0 0 0 | 0 0 0 93 -11 23 0 | 0 0 0 1350 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 79 -11 23 0 | 0 0 0 0 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 69 -8 24 0 | 0 0 0 0 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 60 -7 24 0 | 0 0 0 0 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 52 -6 24 0 | 0 0 0 0 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 44 -7 24 0 | 0 0 0 0 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 37 -7 24 0 | 0 0 0 0 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 31 -7 24 0 | 0 0 0 0 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 26 -6 25 0 | 0 0 0 0 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 22 -5 25 0 | 0 0 0 0 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 19 -4 25 0 | 66 66 0 1 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 15 -5 25 0 | 0 0 0 0 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 13 -3 25 0 | 0 0 0 0 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 11 -3 25 0 | 0 0 0 0 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 9 -3 25 0 | 0 0 0 0 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 6 -3 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1007 | TOTAL CALL 1007 6058 +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
APR-26 7100 P 0 0 0 0 0 | 0 0 0 16 +2 31 0 | 0 0 0 0 0
APR-26 7200 P 0 0 0 0 0 | 0 0 0 20 +3 31 0 | 0 0 0 0 0
APR-26 7300 P 0 0 0 0 0 | 0 0 0 24 +3 30 0 | 0 0 0 0 0
APR-26 7400 P 0 0 0 0 0 | 0 0 0 28 +3 30 0 | 0 0 0 0 0
APR-26 7500 P 0 0 0 0 0 | 0 0 0 34 +4 29 0 | 48 34 0 300 0
APR-26 7600 P 0 0 0 0 0 | 0 0 0 41 +5 29 0 | 0 0 0 300 0
APR-26 7700 P 0 0 0 0 0 | 0 0 0 48 +5 28 0 | 0 0 0 1050 0
APR-26 7800 P 0 0 0 0 0 | 0 0 0 57 +5 28 0 | 0 0 0 0 0
APR-26 7900 P 0 0 0 0 0 | 0 0 0 68 +7 28 0 | 0 0 0 0 0
APR-26 8000 P 0 0 0 0 0 | 0 0 0 80 +7 27 0 | 0 0 0 1290 0
APR-26 8100 P 0 0 0 0 0 | 0 0 0 93 +7 27 0 | 0 0 0 0 0
APR-26 8200 P 0 0 0 0 0 | 0 0 0 106 +9 26 0 | 0 0 0 200 0
APR-26 8300 P 0 0 0 0 0 | 0 0 0 121 +10 25 0 | 0 0 0 0 0
APR-26 8400 P 0 0 0 0 0 | 0 0 0 141 +12 25 0 | 0 0 0 0 0
APR-26 8500 P 0 0 0 0 0 | 0 0 0 163 +13 24 1500 | 0 0 1500 1100 +700
APR-26 8600 P 0 0 0 0 0 | 0 0 0 188 +14 24 0 | 0 0 0 1100 0
APR-26 8700 P 0 0 0 0 0 | 0 0 0 217 +16 24 0 | 0 0 0 1290 0
APR-26 8800 P 0 0 0 0 0 | 0 0 0 248 +17 23 0 | 230 126 0 0 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 285 +20 23 0 | 0 0 0 0 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 329 +24 23 0 | 313 203 0 1548 0
APR-26 9100 P 0 0 0 0 0 | 372 372 372 378 +26 22 15 | 420 353 15 857 -15
APR-26 9200 P 0 0 0 0 0 | 0 0 0 432 +28 22 0 | 0 0 0 150 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 496 +40 23 0 | 0 0 0 100 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 562 +28 23 0 | 318 318 0 9 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 631 +30 23 0 | 0 0 0 0 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 703 +30 23 0 | 0 0 0 0 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 779 +32 23 0 | 457 457 0 14 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 858 +33 23 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 939 +34 23 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1023 +35 24 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1109 +36 24 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1197 +37 24 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1286 +38 24 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1377 +39 24 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1469 +39 24 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1563 +40 24 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 1657 +41 24 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 1753 +42 25 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 1848 +42 24 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 1945 +42 25 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2042 +43 25 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2140 +44 25 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2238 +44 25 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2336 +44 25 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 2435 +45 26 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 2533 +44 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1515 | TOTAL PUT 1515 9308 +685
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 2522 15366 +1685
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 7100 C 0 0 0 0 0 | 0 0 0 2016 -45 30 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1922 -44 29 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1828 -43 29 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1735 -43 29 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1643 -42 28 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1553 -41 28 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1463 -41 28 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 1375 -40 27 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 1288 -39 27 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 1203 -38 27 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 1120 -37 26 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 1039 -36 26 0 | 0 0 0 0 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 960 -35 25 0 | 0 0 0 0 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 883 -34 25 0 | 0 0 0 0 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 809 -32 25 0 | 0 0 0 0 0
MAY-26 8600 C 0 0 0 0 0 | 0 0 0 738 -30 24 0 | 0 0 0 0 0
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 669 -29 24 0 | 0 0 0 0 0
MAY-26 8800 C 0 0 0 0 0 | 0 0 0 604 -27 24 0 | 0 0 0 0 0
MAY-26 8900 C 0 0 0 0 0 | 0 0 0 525 -25 22 0 | 0 0 0 0 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 468 -23 22 0 | 0 0 0 0 0
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 414 -25 22 0 | 0 0 0 1400 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 370 -20 22 0 | 564 564 0 5 0
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 330 -19 22 0 | 0 0 0 0 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 293 -19 22 0 | 0 0 0 0 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 259 -19 22 0 | 0 0 0 0 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 229 -17 22 0 | 0 0 0 0 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 201 -17 22 0 | 0 0 0 0 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 177 -15 22 0 | 0 0 0 0 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 157 -13 23 0 | 0 0 0 0 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 139 -11 23 0 | 0 0 0 0 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 123 -10 23 0 | 0 0 0 0 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 107 -12 23 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 92 -14 23 0 | 0 0 0 0 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 79 -13 23 0 | 0 0 0 0 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 68 -12 23 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 58 -11 23 0 | 0 0 0 0 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 49 -11 23 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 42 -10 23 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 34 -11 23 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 29 -8 23 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 24 -8 23 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 21 -7 23 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 17 -7 23 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 14 -6 23 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 12 -5 23 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 10 -5 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1405 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 7100 P 0 0 0 0 0 | 0 0 0 31 +2 30 0 | 0 0 0 0 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 37 +3 29 0 | 0 0 0 0 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 44 +4 29 0 | 0 0 0 0 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 52 +5 29 0 | 0 0 0 0 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 60 +5 29 0 | 0 0 0 0 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 70 +6 28 0 | 0 0 0 0 0
MAY-26 7700 P 0 0 0 0 0 | 0 0 0 80 +6 28 0 | 0 0 0 0 0
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 93 +8 28 0 | 0 0 0 0 0
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 106 +8 27 0 | 0 0 0 0 0
MAY-26 8000 P 0 0 0 0 0 | 0 0 0 120 +10 27 0 | 0 0 0 0 0
MAY-26 8100 P 0 0 0 0 0 | 0 0 0 134 +11 26 0 | 0 0 0 0 0
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 150 +11 26 0 | 0 0 0 0 0
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 170 +12 25 0 | 0 0 0 0 0
MAY-26 8400 P 0 0 0 0 0 | 0 0 0 192 +13 25 0 | 0 0 0 0 0
MAY-26 8500 P 0 0 0 0 0 | 0 0 0 218 +15 24 0 | 0 0 0 0 0
MAY-26 8600 P 0 0 0 0 0 | 0 0 0 246 +17 24 0 | 0 0 0 0 0
MAY-26 8700 P 0 0 0 0 0 | 0 0 0 279 +21 24 0 | 0 0 0 0 0
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 316 +22 24 0 | 0 0 0 0 0
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 358 +24 23 0 | 0 0 0 0 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 403 +26 23 0 | 0 0 0 0 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 454 +28 23 0 | 0 0 0 1400 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 508 +29 23 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 555 +24 23 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 617 +27 23 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 682 +28 23 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 751 +29 23 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 822 +29 23 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 896 +30 23 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 973 +30 23 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1053 +32 23 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1135 +33 23 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1218 +32 23 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1304 +33 23 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1392 +35 23 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1481 +35 23 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1571 +36 23 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 1663 +37 23 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 1756 +38 23 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 1849 +38 23 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 1944 +39 23 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2039 +39 23 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2136 +40 23 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2232 +40 23 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2329 +41 23 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2427 +42 23 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2525 +42 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1400 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2805 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 5129 -51 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5029 -51 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4929 -51 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4829 -51 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4729 -51 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4629 -51 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4529 -51 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4429 -51 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4329 -51 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4230 -50 37 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4130 -50 35 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4030 -50 34 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3831 -50 35 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3632 -49 34 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3433 -49 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3235 -48 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3038 -47 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2841 -47 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2647 -45 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2454 -44 30 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2358 -43 30 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2263 -42 29 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2168 -42 29 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2074 -42 29 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1982 -40 28 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1890 -39 28 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1799 -38 28 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1709 -38 28 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1620 -37 27 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1533 -36 27 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1447 -36 27 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1363 -35 26 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1281 -34 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1200 -33 26 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1121 -33 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1044 -33 25 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 970 -31 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 898 -31 25 0 | 0 0 0 150 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 828 -31 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 761 -30 24 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 696 -30 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 634 -30 23 0 | 514 514 0 307 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 571 -30 23 0 | 493 493 0 507 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 520 -27 23 0 | 475 475 0 3450 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 471 -26 23 0 | 450 428 0 2585 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 426 -26 23 0 | 526 526 0 2025 0
JUN-26 9300 C 0 0 0 0 0 | 408 408 384 384 -25 23 15 | 429 354 15 3216 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 349 -22 23 0 | 0 0 0 1050 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 315 -21 23 0 | 0 0 0 3600 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 285 -19 23 0 | 293 285 0 4350 0
JUN-26 9700 C 0 0 0 0 0 | 248 248 248 257 -18 23 7 | 364 238 7 1178 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 231 -17 23 0 | 640 249 0 3529 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 210 -15 23 0 | 191 191 0 465 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 188 -14 23 1200 | 246 198 1200 6493 +1200
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 170 -14 23 0 | 278 174 0 6 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 153 -14 23 0 | 331 134 0 481 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 138 -12 24 0 | 217 147 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 124 -12 24 0 | 211 127 0 1700 0
JUN-26 10500 C 0 0 0 0 0 | 115 120 115 113 -10 24 228 | 180 115 228 3582 +200
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 102 -9 24 0 | 178 133 0 828 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 91 -13 24 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 81 -12 24 0 | 350 154 0 4086 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 70 -11 24 0 | 0 0 0 315 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 62 -11 24 0 | 0 0 0 5750 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 55 -10 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 49 -10 24 0 | 0 0 0 3000 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 43 -10 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 38 -9 24 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 34 -9 24 0 | 0 0 0 750 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 30 -8 24 0 | 0 0 0 3300 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 27 -7 25 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 23 -8 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 18 -7 25 0 | 52 52 0 2707 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14 -6 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11 -5 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 9 -4 25 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7 -4 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 28 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 1450 | TOTAL CALL 1450 60261 +1400
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 47 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 43 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 38 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 37 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 2 +1 35 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 4 +2 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 6 +3 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 9 +4 32 0 | 34 30 0 976 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 12 +4 31 0 | 330 44 0 553 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 18 +6 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 25 +7 30 0 | 0 0 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 29 +8 30 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 34 +9 29 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 39 +9 29 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 45 +9 29 0 | 253 52 0 6850 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 53 +11 28 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 61 +12 28 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 70 +13 28 0 | 66 65 0 6850 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 80 +13 28 0 | 116 77 0 2842 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 94 +14 27 0 | 117 117 0 2000 0
JUN-26 7600 P 0 0 0 0 0 | 119 119 119 107 +15 27 7 | 203 109 7 307 0
JUN-26 7700 P 0 0 0 0 0 | 129 129 129 122 +16 27 7 | 157 83 7 1351 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 138 +17 27 0 | 163 90 0 7663 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 152 +13 26 0 | 244 111 0 151 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 168 +12 26 0 | 194 123 0 23636 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 196 +22 26 0 | 297 120 0 44 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 209 +16 25 0 | 303 140 0 2800 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 234 +19 25 0 | 354 218 0 400 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 261 +20 24 500 | 384 204 500 1264 +486
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 290 +20 24 100 | 419 207 100 7848 +100
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 322 +16 24 0 | 312 302 0 1027 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 358 +22 23 0 | 347 266 0 921 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 397 +22 23 0 | 297 297 0 1300 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 441 +23 23 100 | 0 0 100 7450 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 490 +26 23 0 | 485 309 0 8850 0
JUN-26 9100 P 0 0 0 0 0 | 546 546 546 542 +28 23 7 | 694 503 7 8836 -7
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 598 +29 23 0 | 747 383 0 2879 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 664 +41 23 0 | 658 428 0 3921 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 728 +32 23 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 794 +32 23 0 | 0 0 0 4400 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 863 +33 23 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 935 +33 23 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1009 +34 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1085 +34 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1163 +34 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1244 +36 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1326 +36 24 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1410 +37 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1495 +37 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1582 +38 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1670 +38 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1759 +38 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1849 +39 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1941 +40 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2033 +40 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2126 +41 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2220 +41 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2314 +41 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2409 +42 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2505 +42 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2601 +43 24 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2698 +44 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2794 +43 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2989 +44 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3185 +45 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3382 +46 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3580 +47 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3778 +47 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3976 +47 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4175 +48 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4374 +48 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4573 +48 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4773 +49 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4973 +50 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5172 +49 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5372 +50 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5572 +50 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5772 +51 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5971 +50 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 721 | TOTAL PUT 721 109996 +579
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 2171 170257 +1979
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 3026 -48 29 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 2102 -45 27 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 2015 -44 27 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1929 -43 27 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1844 -43 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1761 -42 26 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1679 -41 26 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1599 -40 26 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1520 -39 26 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1443 -38 26 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1367 -38 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1293 -37 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1221 -36 25 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1152 -34 25 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1084 -33 25 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1018 -32 24 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 954 -31 24 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 892 -30 24 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 833 -29 24 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 775 -28 24 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 717 -28 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 667 -29 23 0 | 0 0 0 1100 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 622 -26 23 300 | 0 0 300 1600 +300
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 578 -26 23 0 | 0 0 0 2590 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 538 -25 23 0 | 783 783 0 1301 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 499 -26 23 0 | 0 0 0 600 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 464 -24 23 0 | 703 703 0 1403 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 430 -22 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 397 -23 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 369 -24 23 0 | 0 0 0 900 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 345 -20 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 319 -20 23 0 | 459 336 0 3800 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 297 -19 24 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 275 -18 24 0 | 0 0 0 2500 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 255 -18 24 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 236 -17 24 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 220 -16 24 0 | 300 300 0 3507 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 208 -13 24 0 | 303 280 0 21 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 194 -12 24 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 181 -11 24 0 | 252 252 0 3207 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 163 -16 24 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 150 -12 24 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 139 -11 24 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 128 -11 24 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 118 -10 24 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 109 -10 24 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 101 -9 25 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 93 -9 25 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 85 -9 25 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 79 -8 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 23750 +300
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 27 +2 29 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 103 +5 27 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 116 +6 27 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 130 +7 27 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 145 +7 26 0 | 182 182 0 17 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 162 +8 26 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 186 +15 26 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 206 +10 26 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 226 +13 26 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 246 +13 26 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 267 +15 25 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 287 +13 25 0 | 236 236 0 2851 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 314 +14 25 0 | 282 213 0 21 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 344 +17 24 0 | 237 237 0 7 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 373 +16 24 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 406 +17 24 0 | 0 0 0 0 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 444 +19 24 200 | 0 0 200 4400 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 482 +21 24 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 524 +23 24 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 570 +27 23 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 616 +21 23 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 669 +27 23 0 | 853 853 0 6968 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 721 +27 23 300 | 0 0 300 1600 +300
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 779 +31 23 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 844 +38 23 0 | 0 0 0 1300 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 907 +27 23 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 973 +29 24 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1040 +30 24 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1109 +30 24 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1180 +31 24 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1253 +32 24 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1328 +33 24 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1404 +33 24 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1482 +34 24 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1561 +34 24 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1642 +35 24 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1724 +36 24 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1807 +36 24 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1892 +37 24 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1977 +37 24 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2064 +38 24 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2151 +38 24 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2240 +39 24 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2329 +39 24 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2419 +40 24 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2510 +40 24 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2602 +41 25 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2694 +41 25 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2786 +41 25 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2880 +42 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 500 | TOTAL PUT 500 21041 +300
| MONTH PUT/CALL RATIO 1.66
| MONTH TOTAL 800 44791 +600
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 5133 -47 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5034 -46 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4934 -46 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4834 -46 30 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4735 -46 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4636 -45 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4537 -45 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4438 -45 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4339 -45 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4240 -45 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4142 -44 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4044 -44 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3849 -42 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3655 -42 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3463 -40 29 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3273 -39 29 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3085 -38 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2900 -37 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2718 -36 28 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2540 -34 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2366 -33 27 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2196 -32 27 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 2113 -31 27 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2031 -31 26 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1950 -31 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1871 -30 26 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1793 -30 26 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1717 -29 26 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1642 -29 26 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1569 -29 26 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1497 -29 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1427 -28 25 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1359 -28 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1292 -28 25 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 1227 -28 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1164 -28 25 0 | 0 0 0 0 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 1103 -27 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1043 -28 24 0 | 0 0 0 400 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 985 -28 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 929 -28 24 0 | 0 0 0 200 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 871 -33 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 823 -30 24 0 | 0 0 0 800 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 773 -32 24 0 | 0 0 0 700 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 732 -29 24 0 | 845 615 0 1100 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 686 -32 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 646 -31 23 0 | 0 0 0 200 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 610 -28 24 0 | 0 0 0 425 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 572 -28 23 0 | 0 0 0 400 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 540 -28 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 510 -25 24 0 | 0 0 0 0 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 478 -25 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 452 -23 24 0 | 824 692 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 425 -22 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 400 -20 24 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 377 -20 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 355 -18 24 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 333 -19 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 315 -17 24 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 296 -17 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 279 -17 24 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 263 -16 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 239 -24 24 0 | 0 0 0 1053 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 224 -18 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 209 -18 24 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 195 -18 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 182 -18 24 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 170 -17 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 159 -17 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 138 -16 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 120 -15 24 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 104 -15 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 90 -14 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 78 -13 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 67 -13 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 58 -12 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 50 -12 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 43 -11 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 37 -10 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 32 -9 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 28 -8 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 24 -8 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 21 -7 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 18 -6 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 15 -6 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 13 -6 24 0 | 0 0 0 900 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7178 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 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 2 +1 30 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 5 +2 31 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 6 +2 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 7 +2 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 8 +2 30 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 10 +3 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 12 +3 30 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 17 +5 30 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 23 +5 29 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 31 +7 29 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 41 +8 29 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 53 +9 28 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 68 +10 28 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 86 +11 28 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 108 +13 27 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 134 +14 27 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 164 +15 27 0 | 0 0 0 500 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 181 +16 27 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 199 +16 26 0 | 0 0 0 0 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 218 +16 26 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 239 +17 26 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 261 +17 26 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 291 +24 26 0 | 0 0 0 2000 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 313 +15 26 0 | 0 0 0 500 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 336 +16 25 0 | 0 0 0 0 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 364 +20 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 391 +21 25 0 | 0 0 0 1200 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 417 +15 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 451 +15 25 0 | 0 0 0 400 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 486 +16 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 521 +16 24 0 | 0 0 0 800 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 560 +19 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 601 +18 24 0 | 0 0 0 1850 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 647 +24 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 692 +23 24 0 | 0 0 0 3400 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 738 +22 24 0 | 0 0 0 1500 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 792 +26 24 0 | 0 0 0 680 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 845 +26 24 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 899 +28 24 0 | 0 0 0 1100 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 963 +46 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1024 +25 24 0 | 0 0 0 200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1086 +25 24 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1151 +26 24 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1217 +26 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1284 +25 24 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1354 +26 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1425 +26 24 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1497 +26 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1571 +27 24 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1646 +27 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1723 +27 24 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1801 +28 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1880 +28 24 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1960 +28 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2041 +28 24 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2124 +28 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2207 +28 24 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2292 +29 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2377 +29 24 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2463 +29 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2550 +29 24 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2638 +30 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2727 +30 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2906 +31 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3088 +32 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3272 +32 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3458 +33 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3646 +34 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3835 +34 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4026 +35 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4218 +35 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4411 +36 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4605 +37 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4800 +38 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4996 +39 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5192 +39 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5389 +40 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5586 +41 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5783 +41 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5981 +41 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 21580 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 28758 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 3736 -36 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3553 -35 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3372 -34 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3195 -32 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3020 -32 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2849 -31 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2682 -30 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2519 -29 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2359 -29 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2204 -29 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2054 -29 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1909 -28 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1768 -29 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1633 -30 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1503 -31 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1379 -31 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1260 -32 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1147 -34 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1040 -35 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 955 -19 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 876 -19 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 802 -19 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 734 -19 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 672 -18 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 614 -18 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 561 -17 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 512 -17 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 468 -16 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 427 -16 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 389 -16 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 355 -15 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 324 -15 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 295 -15 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 269 -14 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 245 -14 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 223 -14 25 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 204 -13 25 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 186 -13 25 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 169 -13 25 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 154 -13 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 141 -12 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 129 -11 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 117 -12 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 107 -11 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 98 -11 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 90 -10 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 82 -10 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 75 -10 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 68 -10 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 72 +11 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 89 +12 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 108 +13 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 131 +15 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 156 +15 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 185 +16 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 218 +17 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 255 +18 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 295 +18 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 340 +18 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 390 +18 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 445 +19 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 504 +18 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 569 +17 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 639 +16 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 715 +16 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 796 +15 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 883 +13 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 976 +12 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1091 +28 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1212 +28 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1338 +28 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1470 +28 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1608 +29 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1750 +29 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1897 +30 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2048 +30 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2204 +31 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2363 +31 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2525 +31 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2691 +32 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2860 +32 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3031 +32 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3205 +33 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3381 +33 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3559 +33 25 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3740 +34 25 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3922 +34 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4105 +34 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4290 +34 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4477 +35 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4665 +36 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4853 +35 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5043 +36 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5234 +36 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5426 +37 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5618 +37 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5811 +37 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6004 +37 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 5165 -45 26 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5066 -45 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4968 -45 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4870 -45 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4772 -45 25 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4675 -44 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4578 -44 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4482 -43 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4386 -43 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4291 -42 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4196 -42 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4102 -41 25 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3915 -41 25 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3732 -39 25 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3552 -38 25 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3375 -37 25 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3203 -35 25 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3034 -34 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2870 -32 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2711 -31 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2556 -30 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2407 -29 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2263 -27 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2124 -26 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1991 -25 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1863 -24 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1741 -23 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1624 -23 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1513 -22 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1407 -22 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1307 -21 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1212 -21 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1127 -16 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1047 -15 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 973 -13 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 903 -12 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 837 -11 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 776 -10 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 719 -9 24 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 666 -8 24 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 616 -8 24 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 570 -7 24 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 527 -7 24 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 488 -5 24 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 451 -5 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 417 -4 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 385 -4 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 355 -4 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 328 -3 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 303 -3 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 280 -2 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 258 -2 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 239 -1 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 220 -2 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 203 -2 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 188 -1 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 173 -1 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 160 -1 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 148 0 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 136 -1 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 126 0 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 116 0 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 7 +2 26 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 12 +2 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 14 +2 25 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 17 +3 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 20 +3 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 24 +4 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 28 +4 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 33 +5 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 38 +5 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 44 +6 25 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 57 +6 25 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 74 +8 25 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 94 +9 25 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 117 +10 25 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 145 +12 25 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 176 +13 25 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 212 +15 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 253 +16 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 298 +17 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 349 +18 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 405 +20 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 466 +21 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 533 +22 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 605 +23 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 683 +24 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 766 +24 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 855 +25 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 949 +25 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1049 +26 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1154 +26 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1269 +31 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1389 +32 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1515 +34 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1645 +35 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1779 +36 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1918 +37 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2061 +38 24 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2208 +39 24 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2358 +39 24 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2512 +40 24 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2669 +40 24 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2830 +42 24 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2993 +42 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3159 +43 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3327 +43 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3497 +43 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3670 +44 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3845 +44 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4022 +45 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4200 +45 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4381 +46 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4562 +45 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4745 +45 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4930 +46 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5115 +46 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5302 +46 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5490 +47 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5678 +46 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5868 +47 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6058 +47 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 2631 -46 27 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2488 -45 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 2348 -44 27 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 2211 -44 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 2078 -43 26 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1949 -43 26 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1824 -41 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1702 -41 25 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1585 -40 24 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1471 -39 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1362 -38 24 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 1260 -33 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 1162 -33 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 1069 -31 23 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 980 -30 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 895 -29 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 815 -28 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 739 -26 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 668 -25 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 600 -24 21 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 538 -22 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 479 -21 20 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 425 -19 20 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 374 -19 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 0 569 +1 27 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 626 +2 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 686 +3 27 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 749 +3 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 816 +4 26 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 887 +4 26 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 962 +6 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1040 +6 25 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1123 +7 24 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1209 +8 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1300 +9 24 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1398 +14 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1500 +14 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1607 +16 23 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1718 +17 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1833 +18 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 1953 +19 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2077 +21 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2206 +22 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2338 +23 21 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2476 +25 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2617 +26 20 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 2763 +28 20 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 2912 +28 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 5270 -48 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5179 -48 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5090 -47 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5000 -48 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4911 -48 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4823 -48 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4735 -48 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4648 -48 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4562 -47 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4476 -47 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4390 -48 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4306 -47 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4138 -48 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3973 -47 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3810 -48 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3650 -48 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3493 -47 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3339 -46 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3187 -46 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3038 -46 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2892 -46 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2749 -46 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2609 -45 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2472 -45 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2339 -44 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2208 -44 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2081 -43 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1957 -42 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1837 -41 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1720 -41 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1606 -40 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1497 -39 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1394 -35 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1296 -33 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1201 -33 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1110 -32 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1023 -31 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 940 -29 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 861 -28 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 786 -27 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 715 -25 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 647 -25 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 584 -23 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 525 -21 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 469 -21 20 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 417 -19 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 0 103 -1 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 112 -1 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 123 0 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 133 -1 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 144 -1 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 156 -1 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 168 -1 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 181 -1 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 195 0 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 209 0 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 223 -1 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 239 0 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 271 -1 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 306 0 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 343 -1 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 383 -1 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 426 0 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 472 +1 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 520 +1 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 571 +1 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 625 +1 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 682 +1 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 742 +2 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 805 +2 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 872 +3 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 941 +3 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1014 +4 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1090 +5 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1170 +6 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1253 +6 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1339 +7 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1430 +8 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1527 +12 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1629 +14 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1734 +14 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1843 +15 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1956 +16 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2073 +18 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2194 +19 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2319 +20 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2448 +22 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2580 +22 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2717 +24 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2858 +26 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3002 +26 20 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3150 +28 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 4774 -49 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4692 -49 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4611 -48 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4530 -48 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4450 -48 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4291 -48 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4134 -49 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3980 -48 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3828 -48 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3679 -48 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3532 -48 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3387 -48 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3245 -47 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3105 -47 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2968 -46 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2833 -46 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2701 -46 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2571 -46 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2444 -45 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2320 -44 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2198 -44 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2079 -43 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1963 -43 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1850 -42 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1739 -42 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1636 -37 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1536 -36 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1439 -35 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1346 -34 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1255 -33 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1168 -32 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1084 -31 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1004 -30 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 926 -29 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 852 -28 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 782 -26 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 715 -25 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 651 -24 20 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 590 -24 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 0 296 -2 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 314 -2 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 333 -1 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 352 -1 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 372 -1 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 413 -1 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 456 -2 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 502 -1 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 550 -1 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 601 -1 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 654 -1 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 709 -1 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 767 0 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 827 0 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 890 +1 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 955 +1 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1023 +1 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1093 +1 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1166 +2 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1242 +3 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1320 +3 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1401 +4 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1485 +4 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1572 +5 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1661 +5 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1758 +10 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1858 +11 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1961 +12 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2068 +13 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2177 +14 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2290 +15 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2406 +16 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2526 +17 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2648 +18 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2774 +19 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2904 +21 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3037 +22 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3173 +23 20 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3312 +23 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 3429 -48 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3293 -48 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3160 -48 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3029 -47 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2899 -48 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2772 -47 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2648 -46 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2525 -46 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2405 -45 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2287 -45 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2171 -45 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2058 -44 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1947 -43 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1844 -38 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1743 -37 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1644 -37 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1549 -35 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1456 -35 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1366 -34 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1278 -34 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1194 -32 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1112 -32 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1034 -30 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 958 -29 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 885 -29 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 816 -27 20 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 749 -26 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 0 941 -1 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1005 -1 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1072 -1 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1141 0 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1211 -1 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1284 0 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1360 +1 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1437 +1 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1517 +2 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1599 +2 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1683 +2 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1770 +3 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1859 +4 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1956 +9 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2055 +10 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2156 +10 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2261 +12 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2368 +12 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2478 +13 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2590 +13 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2706 +15 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2824 +15 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2946 +17 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3070 +18 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3197 +18 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3328 +20 20 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3461 +21 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 0.42
MARKET TOTAL 30044 584712 +13034
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED