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
P DEC-26 7800 5450 335 25 0 0 5450 +24
C MAR-26 9100 3845 167 22 238 167 7968 -79
C MAR-26 9200 3795 132 22 188 126 8201 -69
C MAR-26 9300 3001 103 22 150 95 5111 -60
C JUN-26 11000 3000 35 23 0 0 6350 -17
P JUN-26 7800 3000 128 26 0 0 7790 +23
C DEC-26 11000 3000 195 23 0 0 4053 -36
C MAR-26 9000 2065 213 22 296 210 7887 -94
C MAR-26 9700 2020 35 23 47 37 6535 -29
C MAY-26 9700 1875 139 22 0 0 1875 -51
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 FEB 2026, THURSDAY 20 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 0 -2096 0 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 0 -1996 0 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 0 -1896 0 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 0 -1796 0 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 0 -1696 0 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 0 -1596 0 0 | 0 0 0 0 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 0 -1496 0 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 0 -1396 0 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 0 -1296 0 0 | 0 0 0 0 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 0 -1196 0 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 0 -1096 0 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 0 -996 0 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 0 -896 0 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 0 -796 0 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 0 -696 0 0 | 0 0 0 0 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 0 -596 0 0 | 0 0 0 0 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 0 -496 0 0 | 0 0 0 0 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 0 -396 0 0 | 370 370 0 0 -7
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 0 -296 0 0 | 362 216 0 0 -856
FEB-26 8900 C 0 0 0 0 0 | 0 0 0 0 -198 0 0 | 348 140 0 0 -3552
FEB-26 9000 C 0 0 0 0 0 | 61 61 15 0 -109 0 564 | 366 15 564 3301 0
FEB-26 9100 C 0 0 0 0 0 | 10 10 2 0 -44 0 1633 | 507 2 1633 5487 +577
FEB-26 9200 C 0 0 0 0 0 | 0 0 0 0 -10 0 0 | 369 14 0 6760 0
FEB-26 9300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 344 10 0 8551 0
FEB-26 9400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 300 5 0 3175 -600
FEB-26 9500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 223 4 0 6904 0
FEB-26 9600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 205 3 0 5553 0
FEB-26 9700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 162 10 0 3445 0
FEB-26 9800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 126 8 0 3187 0
FEB-26 9900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 101 5 0 660 0
FEB-26 10000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 84 1 0 1188 0
FEB-26 10100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 64 14 0 909 0
FEB-26 10200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 59 4 0 2148 0
FEB-26 10300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 53 1 0 317 0
FEB-26 10400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 43 2 0 1169 0
FEB-26 10500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 34 1 0 143 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 29 7 0 143 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 26 5 0 39 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 23 5 0 100 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 21 5 0 234 0
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 4 0 59 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 17 6 0 100 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 14 0 56 0
FEB-26 11300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 14 3 0 41 0
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
FEB-26 11600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 2 0 363 0
TOTAL CALL 0 | TOTAL CALL 2197 | TOTAL CALL 2197 54032 -4438
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 2 0 1608 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 34 5 0 259 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 17 2 0 431 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 17 2 0 1486 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 2 0 899 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 3 0 382 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 23 2 0 1142 0
FEB-26 7700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 25 8 0 480 0
FEB-26 7800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 30 3 0 868 0
FEB-26 7900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 33 9 0 406 0
FEB-26 8000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 39 2 0 612 0
FEB-26 8100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 41 3 0 501 0
FEB-26 8200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 54 5 0 832 0
FEB-26 8300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 61 6 0 477 0
FEB-26 8400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 89 6 0 2383 0
FEB-26 8500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 144 5 0 1407 0
FEB-26 8600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 96 7 0 1932 0
FEB-26 8700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 140 7 0 2590 0
FEB-26 8800 P 0 0 0 0 0 | 4 4 2 0 -1 0 45 | 251 2 45 4352 0
FEB-26 8900 P 0 0 0 0 0 | 6 12 2 0 -2 0 86 | 227 2 86 4545 +61
FEB-26 9000 P 0 0 0 0 0 | 17 17 13 0 -13 0 37 | 277 13 37 0 -5473
FEB-26 9100 P 0 0 0 0 0 | 0 0 0 0 -48 0 0 | 337 37 0 0 -5801
FEB-26 9200 P 0 0 0 0 0 | 0 0 0 0 -114 0 0 | 315 62 0 0 -5753
FEB-26 9300 P 0 0 0 0 0 | 0 0 0 0 -205 0 0 | 334 85 0 0 -3504
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 0 -304 0 0 | 364 110 0 0 -785
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 0 -404 0 0 | 340 146 0 0 -1136
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 0 -504 0 0 | 350 193 0 0 -917
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 0 -604 0 0 | 276 260 0 0 -52
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 0 -704 0 0 | 345 328 0 0 -58
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 0 -804 0 0 | 0 0 0 0 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 0 -904 0 0 | 0 0 0 0 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 0 -1004 0 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 0 -1104 0 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 0 -1204 0 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 0 -1304 0 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 0 -1404 0 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 0 -1504 0 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 0 -1604 0 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 0 -1704 0 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 0 -1804 0 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 0 -1904 0 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 0 -2004 0 0 | 0 0 0 0 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 0 -2104 0 0 | 0 0 0 0 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 0 -2204 0 0 | 0 0 0 0 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 0 -2304 0 0 | 0 0 0 0 0
FEB-26 11500 P 0 0 0 0 0 | 0 0 0 0 -2404 0 0 | 0 0 0 0 0
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 0 -2504 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 168 | TOTAL PUT 168 27592 -23418
| MONTH PUT/CALL RATIO 0.07
| MONTH TOTAL 2365 81624 -27856
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 3169 -148 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3070 -147 55 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2970 -147 52 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2870 -147 50 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2770 -147 48 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2670 -148 47 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2570 -148 45 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2471 -147 46 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2371 -147 44 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2272 -146 44 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2172 -147 42 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2073 -146 42 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1974 -146 41 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1875 -145 40 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1777 -144 40 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1678 -144 38 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1580 -144 37 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1483 -142 37 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1386 -141 36 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1289 -141 35 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1194 -139 34 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1099 -138 33 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1005 -137 32 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 913 -135 31 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 823 -132 30 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 734 -130 29 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 648 -127 28 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 565 -123 27 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 485 -119 26 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 410 -113 25 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 339 -107 24 0 | 0 0 0 3550 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 266 -108 23 0 | 355 316 0 1207 0
MAR-26 9000 C 0 0 0 0 0 | 270 296 210 213 -94 22 2065 | 713 210 2065 7887 +566
MAR-26 9100 C 0 0 0 0 0 | 219 238 167 167 -79 22 3845 | 565 167 3845 7968 +2270
MAR-26 9200 C 0 0 0 0 0 | 174 188 126 132 -69 22 3795 | 560 126 3795 8201 +3402
MAR-26 9300 C 0 0 0 0 0 | 136 150 95 103 -60 22 3001 | 564 95 3001 5111 +1369
MAR-26 9400 C 0 0 0 0 0 | 104 116 73 79 -52 23 1617 | 554 73 1617 8088 +1566
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 60 -44 23 750 | 525 88 750 13014 +750
MAR-26 9600 C 0 0 0 0 0 | 55 61 45 46 -36 23 241 | 457 45 241 4616 -18
MAR-26 9700 C 0 0 0 0 0 | 45 47 37 35 -29 23 2020 | 395 37 2020 6535 -87
MAR-26 9800 C 0 0 0 0 0 | 36 36 28 26 -23 23 796 | 383 28 796 7973 +650
MAR-26 9900 C 0 0 0 0 0 | 26 26 25 18 -20 23 20 | 379 25 20 949 +20
MAR-26 10000 C 0 0 0 0 0 | 23 23 23 13 -16 23 8 | 464 23 8 15944 0
MAR-26 10100 C 0 0 0 0 0 | 15 15 15 9 -13 23 29 | 293 15 29 613 +29
MAR-26 10200 C 0 0 0 0 0 | 14 14 13 7 -10 24 14 | 308 13 14 3051 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 5 -7 24 0 | 284 27 0 309 0
MAR-26 10400 C 0 0 0 0 0 | 8 8 8 3 -6 24 14 | 347 8 14 9931 +14
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 2 -5 24 0 | 302 13 0 7884 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 308 17 0 2008 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 226 14 0 360 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 201 14 0 4890 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 249 12 0 27 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 207 13 0 3250 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 13 12 0 10 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 250 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 21 11 0 200 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 1200 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 500 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 18215 | TOTAL CALL 18215 127126 +10531
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 57 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 10 9 0 930 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 2 +1 44 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 3 +2 44 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 4 +3 44 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 5 +4 43 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 6 +4 42 0 | 25 25 0 2100 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 7 +4 41 0 | 29 25 0 84 0
MAR-26 7200 P 0 0 0 0 0 | 15 15 15 8 +4 40 8 | 30 15 8 71 +8
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 10 +5 39 0 | 282 14 0 142 0
MAR-26 7400 P 0 0 0 0 0 | 18 19 18 12 +5 38 32 | 35 15 32 2024 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 14 +6 37 0 | 172 21 0 1223 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 17 +7 36 0 | 132 18 0 1081 0
MAR-26 7700 P 0 0 0 0 0 | 26 26 23 21 +8 35 83 | 146 23 83 3428 -30
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 25 +9 34 0 | 163 21 0 3990 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 31 +11 33 0 | 145 22 0 1965 0
MAR-26 8000 P 0 0 0 0 0 | 30 32 30 36 +11 32 684 | 246 24 684 13084 -570
MAR-26 8100 P 0 0 0 0 0 | 43 43 43 43 +12 31 21 | 185 27 21 780 -21
MAR-26 8200 P 0 0 0 0 0 | 40 50 40 52 +14 30 49 | 219 30 49 5048 0
MAR-26 8300 P 0 0 0 0 0 | 47 60 47 63 +16 29 104 | 229 36 104 1600 0
MAR-26 8400 P 0 0 0 0 0 | 62 62 57 77 +19 28 531 | 222 42 531 6403 -231
MAR-26 8500 P 0 0 0 0 0 | 84 87 81 93 +22 27 66 | 323 47 66 10940 0
MAR-26 8600 P 0 0 0 0 0 | 103 107 91 113 +26 26 44 | 335 59 44 4098 0
MAR-26 8700 P 0 0 0 0 0 | 128 130 116 136 +30 25 123 | 288 83 123 3527 -111
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 165 +36 24 500 | 380 73 500 6196 -500
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 201 +44 23 0 | 373 109 0 4424 0
MAR-26 9000 P 0 0 0 0 0 | 213 213 213 247 +57 23 1189 | 515 131 1189 8960 +411
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 302 +73 23 0 | 487 183 0 4800 0
MAR-26 9200 P 0 0 0 0 0 | 355 370 353 368 +84 23 195 | 500 150 195 6022 -123
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 437 +91 23 0 | 536 183 0 4341 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 512 +98 23 0 | 594 219 0 3068 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 593 +106 23 0 | 647 303 0 1950 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 677 +112 23 0 | 557 358 0 394 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 765 +118 23 0 | 0 0 0 250 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 856 +124 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 949 +128 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1044 +132 23 0 | 0 0 0 600 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1140 +135 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1237 +137 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1335 +140 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1434 +142 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1533 +143 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1632 +144 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1732 +145 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1832 +146 25 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1931 +146 0 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2031 +147 0 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2131 +147 0 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2231 +147 0 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2331 +147 0 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2431 +148 0 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2531 +148 0 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2631 +148 0 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2731 +148 0 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2831 +148 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3629 | TOTAL PUT 3629 103523 -1167
| MONTH PUT/CALL RATIO 0.19
| MONTH TOTAL 21844 230649 +9364
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 1898 -144 33 0 | 0 0 0 0 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1801 -144 32 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1704 -144 32 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1609 -142 31 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1513 -142 30 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1419 -141 30 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1326 -139 29 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 1234 -138 29 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 1143 -137 28 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 1054 -135 28 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 967 -132 27 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 881 -130 27 0 | 0 0 0 0 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 798 -127 26 0 | 0 0 0 0 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 718 -123 25 0 | 0 0 0 0 0
APR-26 8500 C 0 0 0 0 0 | 0 0 0 640 -119 25 0 | 0 0 0 0 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 566 -115 24 0 | 0 0 0 0 0
APR-26 8700 C 0 0 0 0 0 | 0 0 0 495 -110 24 0 | 0 0 0 0 0
APR-26 8800 C 0 0 0 0 0 | 0 0 0 428 -105 23 0 | 0 0 0 0 0
APR-26 8900 C 0 0 0 0 0 | 384 384 384 355 -109 22 7 | 502 384 7 20 +7
APR-26 9000 C 0 0 0 0 0 | 0 0 0 303 -96 22 0 | 354 354 0 1800 0
APR-26 9100 C 0 0 0 0 0 | 0 0 0 256 -83 22 0 | 389 327 0 1185 0
APR-26 9200 C 0 0 0 0 0 | 0 0 0 218 -75 22 0 | 340 340 0 164 0
APR-26 9300 C 0 0 0 0 0 | 0 0 0 184 -68 22 0 | 381 296 0 129 0
APR-26 9400 C 0 0 0 0 0 | 0 0 0 155 -60 22 0 | 336 336 0 15 0
APR-26 9500 C 0 0 0 0 0 | 0 0 0 129 -54 22 0 | 0 0 0 1150 0
APR-26 9600 C 0 0 0 0 0 | 0 0 0 107 -47 22 0 | 0 0 0 0 0
APR-26 9700 C 0 0 0 0 0 | 0 0 0 88 -42 22 0 | 303 302 0 1808 0
APR-26 9800 C 0 0 0 0 0 | 0 0 0 72 -37 22 0 | 144 144 0 43 0
APR-26 9900 C 0 0 0 0 0 | 0 0 0 60 -30 22 0 | 0 0 0 0 0
APR-26 10000 C 0 0 0 0 0 | 0 0 0 50 -25 23 0 | 0 0 0 2450 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 41 -21 23 0 | 0 0 0 0 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 33 -18 23 0 | 0 0 0 0 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 26 -15 23 0 | 0 0 0 0 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 21 -13 23 0 | 0 0 0 1600 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 16 -11 23 0 | 0 0 0 100 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 13 -9 23 0 | 0 0 0 0 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 10 -8 23 0 | 0 0 0 0 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 0 0 0 0 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 6 -5 23 0 | 0 0 0 0 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 66 66 0 1 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 3 -4 23 0 | 0 0 0 0 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 2 -4 22 0 | 0 0 0 0 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 0 0 0 0 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 0 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 10465 +7
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 15 +3 33 0 | 0 0 0 0 0
APR-26 7200 P 0 0 0 0 0 | 0 0 0 18 +3 32 0 | 0 0 0 0 0
APR-26 7300 P 0 0 0 0 0 | 0 0 0 22 +4 32 0 | 0 0 0 0 0
APR-26 7400 P 0 0 0 0 0 | 0 0 0 26 +5 31 0 | 0 0 0 0 0
APR-26 7500 P 0 0 0 0 0 | 0 0 0 31 +6 31 0 | 48 34 0 300 0
APR-26 7600 P 0 0 0 0 0 | 0 0 0 37 +7 30 0 | 0 0 0 300 0
APR-26 7700 P 0 0 0 0 0 | 0 0 0 44 +9 30 0 | 0 0 0 1050 0
APR-26 7800 P 0 0 0 0 0 | 0 0 0 53 +11 29 0 | 0 0 0 0 0
APR-26 7900 P 0 0 0 0 0 | 0 0 0 62 +12 29 0 | 0 0 0 0 0
APR-26 8000 P 0 0 0 0 0 | 0 0 0 70 +11 28 0 | 0 0 0 1490 0
APR-26 8100 P 0 0 0 0 0 | 0 0 0 81 +12 27 0 | 0 0 0 0 0
APR-26 8200 P 0 0 0 0 0 | 0 0 0 95 +14 26 0 | 0 0 0 200 0
APR-26 8300 P 0 0 0 0 0 | 0 0 0 112 +17 26 0 | 0 0 0 0 0
APR-26 8400 P 0 0 0 0 0 | 0 0 0 131 +20 25 0 | 0 0 0 0 0
APR-26 8500 P 0 0 0 0 0 | 0 0 0 152 +23 24 0 | 0 0 0 1100 0
APR-26 8600 P 0 0 0 0 0 | 0 0 0 177 +26 24 0 | 0 0 0 1100 0
APR-26 8700 P 0 0 0 0 0 | 0 0 0 206 +31 23 0 | 0 0 0 1290 0
APR-26 8800 P 0 0 0 0 0 | 0 0 0 240 +37 23 0 | 230 126 0 700 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 281 +47 22 0 | 0 0 0 0 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 330 +61 22 0 | 313 200 0 1550 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 383 +74 22 0 | 420 335 0 828 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 441 +78 22 0 | 407 407 0 164 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 507 +85 22 0 | 0 0 0 100 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 576 +91 22 0 | 318 318 0 9 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 650 +97 22 0 | 0 0 0 0 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 727 +103 22 0 | 0 0 0 0 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 808 +108 22 0 | 457 457 0 14 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 891 +112 22 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 978 +118 23 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1066 +121 23 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1156 +124 23 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1249 +128 23 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1342 +131 23 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1437 +133 23 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1533 +136 23 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1629 +137 23 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 1727 +139 23 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 1825 +141 23 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 1923 +142 23 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 2021 +142 23 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2120 +143 23 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2220 +144 23 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2319 +144 23 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2419 +145 24 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 2518 +145 23 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 2618 +146 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10195 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 7 20660 +7
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 1894 -139 30 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1799 -138 30 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1704 -137 29 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1611 -136 29 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1519 -134 28 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1427 -133 28 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1338 -131 27 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 1249 -130 27 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 1162 -128 27 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 1077 -126 26 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 994 -123 26 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 913 -121 25 0 | 0 0 0 0 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 835 -117 25 0 | 0 0 0 0 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 759 -114 25 0 | 0 0 0 0 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 686 -111 24 0 | 0 0 0 0 0
MAY-26 8600 C 0 0 0 0 0 | 0 0 0 616 -108 24 0 | 0 0 0 0 0
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 550 -103 23 0 | 0 0 0 0 0
MAY-26 8800 C 0 0 0 0 0 | 0 0 0 486 -100 23 0 | 0 0 0 0 0
MAY-26 8900 C 0 0 0 0 0 | 0 0 0 421 -101 22 0 | 0 0 0 0 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 370 -91 22 0 | 0 0 0 0 0
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 324 -81 22 0 | 0 0 0 1400 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 283 -77 22 0 | 564 564 0 5 0
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 246 -73 22 0 | 0 0 0 0 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 214 -68 22 0 | 0 0 0 0 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 186 -62 22 500 | 0 0 500 500 +500
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 161 -56 22 0 | 0 0 0 0 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 139 -51 22 1875 | 0 0 1875 1875 +1875
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 120 -46 22 0 | 0 0 0 0 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 104 -40 22 0 | 0 0 0 0 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 90 -35 23 0 | 0 0 0 0 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 78 -30 23 0 | 0 0 0 0 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 68 -25 23 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 57 -23 23 0 | 0 0 0 0 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 49 -20 23 0 | 0 0 0 0 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 41 -18 23 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 35 -16 23 0 | 0 0 0 0 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 29 -14 23 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 24 -13 23 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 20 -11 23 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 16 -11 23 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 14 -9 23 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 11 -8 23 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 9 -7 23 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 8 -6 24 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 6 -6 23 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 5 -5 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2375 | TOTAL CALL 2375 3780 +2375
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 27 +7 30 0 | 0 0 0 0 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 32 +8 30 0 | 0 0 0 0 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 39 +11 29 0 | 0 0 0 0 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 45 +11 29 0 | 0 0 0 0 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 53 +13 28 0 | 0 0 0 0 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 62 +15 28 0 | 0 0 0 0 0
MAY-26 7700 P 0 0 0 0 0 | 0 0 0 73 +17 28 0 | 0 0 0 0 0
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 85 +19 27 0 | 0 0 0 0 0
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 96 +19 27 0 | 0 0 0 0 0
MAY-26 8000 P 0 0 0 0 0 | 0 0 0 109 +19 26 0 | 0 0 0 0 0
MAY-26 8100 P 0 0 0 0 0 | 0 0 0 123 +19 25 0 | 0 0 0 0 0
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 142 +21 25 0 | 0 0 0 0 0
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 163 +24 25 0 | 0 0 0 0 0
MAY-26 8400 P 0 0 0 0 0 | 0 0 0 186 +26 24 0 | 0 0 0 0 0
MAY-26 8500 P 0 0 0 0 0 | 0 0 0 213 +29 24 0 | 0 0 0 0 0
MAY-26 8600 P 0 0 0 0 0 | 0 0 0 242 +31 23 0 | 0 0 0 0 0
MAY-26 8700 P 0 0 0 0 0 | 0 0 0 274 +34 23 0 | 0 0 0 0 0
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 313 +40 23 0 | 0 0 0 0 0
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 356 +47 22 0 | 0 0 0 0 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 406 +58 22 0 | 0 0 0 700 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 460 +68 22 0 | 0 0 0 1400 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 519 +72 22 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 586 +80 22 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 654 +85 22 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 725 +90 22 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 799 +95 22 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 877 +100 23 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 957 +104 23 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1039 +108 23 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1124 +112 23 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1210 +115 23 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1299 +119 23 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1389 +122 23 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1480 +124 23 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1573 +127 23 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1667 +129 23 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 1761 +131 23 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 1857 +133 23 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 1953 +135 23 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2049 +135 23 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2147 +137 23 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2244 +138 23 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2342 +139 23 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2441 +140 24 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2539 +140 23 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2638 +141 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2100 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2375 5880 +2375
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 5034 -147 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4934 -147 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4834 -147 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4734 -147 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4634 -147 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4534 -147 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4434 -147 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4334 -147 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4234 -147 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4135 -146 38 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4035 -146 37 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3935 -146 36 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3736 -146 36 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3537 -145 35 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3338 -145 34 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3140 -144 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2942 -144 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2746 -142 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2551 -141 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2357 -140 30 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2261 -139 30 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2165 -139 30 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2071 -137 29 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1977 -136 29 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1883 -135 29 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1791 -134 28 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1699 -133 28 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1609 -131 28 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1520 -130 27 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1432 -129 27 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1346 -127 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1261 -125 26 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1178 -124 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1097 -122 25 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1018 -120 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 942 -117 25 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 867 -115 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 795 -113 24 0 | 0 0 0 150 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 726 -110 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 659 -108 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 595 -105 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 535 -102 23 0 | 514 514 0 307 0
JUN-26 8900 C 0 0 0 0 0 | 552 552 552 475 -101 22 7 | 552 493 7 500 -7
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 426 -93 22 0 | 475 475 0 3750 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 384 -81 22 0 | 450 428 0 2585 0
JUN-26 9200 C 0 0 0 0 0 | 367 367 357 340 -81 22 516 | 526 357 516 2839 +514
JUN-26 9300 C 0 0 0 0 0 | 302 302 302 304 -77 22 4 | 435 302 4 3511 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 272 -71 22 0 | 403 403 0 1043 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 242 -67 22 0 | 402 383 0 5300 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 216 -62 22 0 | 322 249 0 4470 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 191 -58 22 0 | 364 238 0 1640 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 169 -54 22 0 | 640 249 0 3764 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 151 -48 22 0 | 252 191 0 465 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 134 -43 23 0 | 246 162 0 6467 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 120 -38 23 0 | 278 147 0 13 0
JUN-26 10200 C 0 0 0 0 0 | 105 106 105 105 -35 23 30 | 331 105 30 560 +30
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 95 -30 23 0 | 217 147 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 83 -28 23 0 | 211 106 0 1700 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 72 -26 23 0 | 180 98 0 3382 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 63 -24 23 0 | 178 133 0 828 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 55 -21 23 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 46 -21 23 0 | 350 154 0 4086 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 40 -19 23 0 | 0 0 0 315 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 35 -17 23 3000 | 0 0 3000 6350 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 30 -16 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 26 -14 23 0 | 0 0 0 3000 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 22 -14 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 19 -12 23 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 17 -10 23 0 | 0 0 0 2750 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 14 -10 23 0 | 0 0 0 3300 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 12 -9 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 10 -8 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 8 -6 24 0 | 52 52 0 2707 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 6 -5 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3557 | TOTAL CALL 3557 66633 +537
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 50 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 4 +2 34 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 6 +3 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 8 +3 32 0 | 34 30 0 976 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 12 +5 32 0 | 330 44 0 553 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 17 +6 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 23 +7 30 0 | 0 0 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 27 +8 30 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 31 +8 30 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 37 +10 29 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 43 +11 29 0 | 253 52 0 6850 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 49 +12 29 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 57 +13 28 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 65 +14 28 0 | 66 65 0 6850 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 77 +18 28 0 | 116 77 0 2842 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 89 +20 27 0 | 117 117 0 2000 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 101 +21 27 0 | 203 109 0 307 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 115 +23 27 0 | 157 83 0 1351 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 128 +23 26 3000 | 163 90 3000 7790 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 143 +22 26 0 | 244 105 0 209 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 159 +21 25 0 | 194 116 0 24636 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 179 +22 25 0 | 297 120 0 85 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 201 +23 24 0 | 303 140 0 2800 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 226 +25 24 0 | 354 160 0 527 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 253 +26 24 0 | 384 197 0 1271 0
JUN-26 8500 P 0 0 0 0 0 | 281 285 281 285 +30 23 16 | 419 207 16 7953 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 316 +30 23 500 | 312 302 500 1527 +500
JUN-26 8700 P 0 0 0 0 0 | 328 328 328 356 +37 23 4 | 347 266 4 921 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 399 +43 23 0 | 297 297 0 1300 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 446 +51 22 0 | 0 0 0 7750 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 497 +59 22 0 | 485 309 0 8699 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 554 +70 22 0 | 694 459 0 8801 0
JUN-26 9200 P 0 0 0 0 0 | 537 537 537 613 +73 22 7 | 747 383 7 3209 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 679 +79 22 0 | 658 428 0 3767 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 746 +84 22 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 816 +88 23 0 | 0 0 0 4400 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 888 +91 23 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 963 +95 23 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1041 +99 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1120 +102 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1202 +106 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1286 +109 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1371 +112 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1458 +114 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1547 +117 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1636 +119 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1727 +121 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1819 +124 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1912 +126 23 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2006 +128 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2101 +130 23 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2196 +131 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2292 +133 23 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2388 +133 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2485 +135 23 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2583 +137 23 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2680 +137 23 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2778 +138 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2876 +139 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3074 +141 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3272 +142 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3470 +143 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3669 +144 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3868 +144 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4068 +145 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4267 +145 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4467 +146 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4667 +146 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4866 +146 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5066 +146 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5266 +146 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5466 +146 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5666 +147 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5866 +147 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6066 +147 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3527 | TOTAL PUT 3527 112251 +500
| MONTH PUT/CALL RATIO 0.99
| MONTH TOTAL 7084 178884 +1037
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 2932 -140 29 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 2007 -131 27 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1920 -130 27 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1834 -128 27 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1749 -127 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1665 -126 26 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1583 -125 26 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1503 -122 26 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1424 -121 25 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1347 -119 25 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1271 -117 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1198 -115 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1126 -113 25 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1056 -111 24 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 989 -109 24 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 923 -107 24 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 860 -104 24 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 799 -102 23 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 741 -98 23 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 685 -95 23 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 627 -97 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 579 -90 23 200 | 638 638 200 1307 +200
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 534 -83 23 0 | 592 592 0 1907 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 493 -82 22 0 | 549 549 0 2597 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 457 -77 23 0 | 783 508 0 1400 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 419 -77 22 0 | 0 0 0 600 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 389 -71 23 0 | 703 703 0 1403 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 357 -69 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 329 -65 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 304 -61 23 0 | 0 0 0 900 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 279 -58 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 255 -56 23 0 | 459 336 0 3800 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 238 -49 23 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 217 -48 23 0 | 0 0 0 2500 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 201 -43 23 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 186 -38 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 170 -36 23 0 | 300 300 0 3507 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 158 -32 23 0 | 303 280 0 21 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 144 -30 23 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 128 -32 23 0 | 252 252 0 3207 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 116 -31 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 106 -28 23 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 96 -27 23 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 87 -26 23 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 79 -24 23 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 72 -22 23 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 65 -21 23 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 59 -20 23 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 53 -19 23 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 48 -18 23 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 200 | TOTAL CALL 200 24870 +200
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 26 +4 29 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 101 +13 27 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 114 +14 27 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 128 +16 27 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 143 +17 26 0 | 182 182 0 17 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 164 +23 26 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 183 +25 26 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 201 +26 26 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 219 +24 26 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 240 +24 25 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 260 +22 25 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 284 +21 24 0 | 236 236 0 2851 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 312 +23 24 0 | 282 213 0 21 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 340 +23 24 0 | 237 237 0 7 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 373 +25 24 0 | 356 356 0 89 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 408 +28 24 0 | 0 0 0 0 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 445 +31 23 0 | 0 0 0 4400 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 488 +37 23 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 529 +40 23 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 578 +48 23 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 629 +55 23 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 682 +63 23 200 | 853 853 200 7168 +200
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 736 +69 23 0 | 0 0 0 1900 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 799 +74 23 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 860 +76 23 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 925 +79 23 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 992 +82 23 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1061 +85 23 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1132 +88 23 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1205 +90 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1280 +93 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1356 +95 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1434 +97 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1514 +99 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1596 +102 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1678 +104 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1762 +106 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1848 +108 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1934 +110 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2022 +112 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2110 +113 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2200 +116 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2290 +117 23 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2381 +118 23 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2473 +120 23 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2566 +122 23 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2659 +123 23 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2753 +124 23 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2847 +125 23 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2942 +126 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 21730 +200
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 400 46600 +400
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 5044 -146 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4945 -146 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4845 -146 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4746 -146 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4646 -146 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4547 -146 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4448 -146 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4349 -146 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4250 -146 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4152 -145 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4053 -146 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3955 -146 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3760 -145 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3566 -145 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3374 -144 29 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3184 -143 29 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2996 -143 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2811 -142 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2629 -140 28 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2451 -138 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2276 -137 27 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2106 -134 27 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 2022 -134 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1940 -132 26 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1860 -130 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1780 -129 26 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1702 -128 26 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1626 -126 26 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1550 -125 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1477 -123 25 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1405 -121 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1335 -119 25 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1267 -116 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1200 -114 24 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 1135 -112 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1072 -109 24 0 | 0 0 0 0 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 1011 -107 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 952 -104 24 0 | 0 0 0 400 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 894 -102 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 839 -99 23 0 | 0 0 0 200 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 777 -104 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 730 -97 23 100 | 0 0 100 800 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 689 -86 23 0 | 0 0 0 700 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 646 -85 23 0 | 845 615 0 1300 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 603 -86 23 0 | 0 0 0 650 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 567 -82 23 0 | 0 0 0 200 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 531 -80 23 0 | 0 0 0 425 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 497 -78 23 0 | 0 0 0 400 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 468 -73 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 439 -69 23 0 | 0 0 0 0 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 411 -66 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 385 -63 23 0 | 824 692 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 362 -58 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 339 -55 23 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 318 -51 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 298 -47 23 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 280 -43 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 264 -38 24 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 246 -37 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 232 -32 24 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 209 -38 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 195 -36 23 3000 | 0 0 3000 4053 +3000
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 181 -34 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 168 -33 23 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 156 -31 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 145 -30 23 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 134 -29 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 125 -27 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 107 -25 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 92 -22 23 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 79 -20 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 67 -18 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 58 -16 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 49 -15 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 42 -13 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 36 -11 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 30 -11 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 26 -9 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 22 -8 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 19 -7 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 16 -6 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 13 -6 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11 -6 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10 -4 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8 -4 24 0 | 0 0 0 900 0
TOTAL CALL 0 | TOTAL CALL 3100 | TOTAL CALL 3100 11028 +3000
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 0 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 3 0 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 4 0 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 5 0 31 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 6 0 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 7 0 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 9 +1 31 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 10 0 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 12 0 30 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 17 +1 30 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 23 +1 29 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 31 +2 29 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 41 +3 29 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 53 +3 28 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 68 +4 28 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 86 +6 28 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 108 +8 27 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 133 +9 27 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 163 +12 27 0 | 172 171 0 500 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 179 +12 26 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 197 +14 26 0 | 0 0 0 0 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 217 +16 26 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 237 +17 26 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 267 +26 26 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 289 +26 26 0 | 0 0 0 2000 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 311 +25 25 0 | 0 0 0 500 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 335 +24 25 5450 | 0 0 5450 5450 +5450
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 362 +25 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 389 +24 25 0 | 0 0 0 1200 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 417 +23 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 449 +24 24 0 | 0 0 0 400 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 484 +26 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 521 +29 24 0 | 0 0 0 800 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 561 +32 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 605 +38 24 0 | 0 0 0 1850 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 652 +45 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 699 +50 23 0 | 0 0 0 3400 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 751 +59 23 0 | 0 0 0 1500 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 805 +67 23 100 | 0 0 100 780 +100
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 862 +76 23 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 919 +77 23 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 974 +74 23 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1036 +76 23 0 | 0 0 0 200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1101 +79 23 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1167 +81 23 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1235 +83 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1305 +86 23 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1376 +88 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1449 +90 23 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1524 +93 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1599 +94 23 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1677 +97 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1755 +99 23 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1835 +101 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1916 +103 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1999 +105 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2082 +107 23 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2166 +108 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2252 +110 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2338 +112 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2425 +113 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2513 +115 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2602 +116 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2691 +117 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2782 +119 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2964 +121 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3149 +124 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3336 +126 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3524 +128 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3715 +130 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3906 +131 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4099 +133 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4293 +135 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4487 +135 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4683 +137 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4879 +138 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5076 +139 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5273 +140 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5470 +140 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5668 +140 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5867 +142 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6065 +142 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5550 | TOTAL PUT 5550 27980 +5550
| MONTH PUT/CALL RATIO 1.79
| MONTH TOTAL 8650 39008 +8550
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 3643 -140 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3460 -139 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3279 -137 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3101 -136 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2926 -135 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2755 -133 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2588 -131 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2424 -130 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2265 -128 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2111 -126 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1961 -124 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1817 -121 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1678 -118 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1544 -115 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1415 -113 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1293 -110 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1176 -107 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1066 -103 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 961 -99 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 877 -81 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 800 -77 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 729 -73 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 663 -70 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 602 -67 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 547 -63 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 496 -60 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 450 -57 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 407 -54 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 369 -51 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 333 -49 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 301 -46 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 272 -44 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 246 -41 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 222 -39 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 201 -36 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 181 -34 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 163 -33 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 147 -31 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 133 -29 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 120 -27 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 108 -26 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 98 -24 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 88 -23 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 79 -22 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 72 -20 24 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 65 -19 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 58 -18 24 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 53 -16 24 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 48 -15 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 68 +6 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 85 +7 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 104 +9 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 126 +10 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 151 +11 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 180 +13 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 213 +15 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 249 +16 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 290 +18 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 336 +20 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 386 +22 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 442 +25 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 503 +28 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 569 +31 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 640 +33 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 718 +36 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 801 +39 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 891 +43 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 986 +47 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1102 +65 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1225 +69 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1354 +73 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1488 +76 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1627 +79 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1772 +83 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1921 +86 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2075 +89 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2232 +92 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2394 +95 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2558 +97 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2726 +100 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2897 +102 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3071 +105 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3247 +107 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3426 +110 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3606 +112 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3788 +113 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3972 +115 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4158 +117 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4345 +119 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4533 +120 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4723 +122 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4913 +123 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5104 +124 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5297 +126 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5490 +127 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5683 +128 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5878 +130 24 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6073 +131 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 5074 -144 25 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4975 -144 25 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4877 -142 25 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4779 -142 25 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4681 -141 25 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4583 -141 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4486 -140 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4389 -139 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4293 -138 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4197 -137 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4102 -136 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4008 -134 25 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3820 -132 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3636 -129 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3455 -126 24 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3278 -122 24 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3105 -118 24 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2936 -115 24 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2772 -111 24 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2613 -107 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2459 -103 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2310 -99 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2167 -95 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2029 -92 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1897 -89 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1771 -85 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1651 -82 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1536 -79 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1428 -76 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1325 -73 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1227 -71 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1135 -69 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1053 -62 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 975 -59 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 903 -55 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 835 -51 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 772 -48 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 713 -45 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 658 -42 24 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 608 -38 24 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 560 -36 24 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 517 -33 24 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 476 -31 24 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 439 -28 24 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 404 -26 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 372 -24 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 343 -22 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 315 -21 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 290 -19 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 267 -17 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 245 -16 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 226 -14 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 208 -13 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 191 -12 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 176 -11 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 162 -10 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 149 -9 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 137 -8 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 126 -7 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 116 -7 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 106 -7 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 98 -6 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 +3 25 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 6 +3 25 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 8 +4 25 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 10 +4 25 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 12 +5 25 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 14 +5 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 17 +6 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 20 +7 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 24 +8 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 28 +9 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 33 +10 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 39 +12 25 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 51 +14 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 67 +17 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 86 +20 24 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 109 +24 24 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 136 +28 24 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 167 +31 24 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 203 +35 24 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 244 +39 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 290 +43 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 341 +47 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 398 +51 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 460 +54 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 528 +57 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 602 +61 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 682 +64 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 767 +67 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 859 +70 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 956 +73 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1058 +75 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1166 +77 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1284 +84 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1406 +87 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1534 +91 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1666 +95 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1803 +98 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1944 +101 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2089 +104 24 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2239 +108 24 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2391 +110 24 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2548 +113 24 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2707 +115 24 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2870 +118 24 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3035 +120 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3203 +122 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3374 +124 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3546 +125 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3721 +127 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3898 +129 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4076 +130 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4257 +132 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4439 +133 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4622 +134 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4807 +135 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4993 +136 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5180 +137 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5368 +138 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5557 +139 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5747 +139 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5937 +139 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6129 +140 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 2540 -119 27 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2398 -115 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 2258 -114 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 2123 -110 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1991 -108 26 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1863 -105 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1739 -101 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1619 -98 25 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1503 -95 24 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1391 -92 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1284 -88 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 1184 -81 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 1089 -77 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 998 -73 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 911 -70 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 829 -66 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 752 -62 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 679 -58 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 610 -54 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 546 -50 21 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 486 -47 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 431 -43 20 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 379 -40 20 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 332 -36 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 567 +27 27 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 625 +31 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 685 +32 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 750 +36 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 818 +38 26 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 890 +41 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 966 +45 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1046 +48 25 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1130 +51 24 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1218 +54 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1311 +58 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1411 +65 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1516 +69 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1625 +73 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1738 +76 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1856 +80 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 1979 +84 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2106 +88 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2237 +92 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2373 +96 21 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2513 +99 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2658 +103 20 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 2806 +106 20 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 2959 +110 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 5178 -141 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5087 -141 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4997 -140 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4907 -140 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4819 -139 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4730 -139 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4642 -139 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4555 -138 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4468 -138 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4382 -137 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4297 -136 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4212 -136 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4044 -134 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3879 -133 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3717 -131 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3557 -129 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3400 -127 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3246 -125 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3094 -124 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2946 -121 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2800 -120 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2658 -117 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2519 -114 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2383 -112 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2250 -110 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2120 -107 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1994 -105 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1872 -101 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1753 -98 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1637 -96 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1526 -92 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1418 -89 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1317 -82 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1221 -78 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1128 -75 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1039 -72 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 955 -68 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 874 -65 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 798 -61 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 725 -58 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 656 -55 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 592 -51 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 531 -48 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 475 -44 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 422 -41 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 373 -38 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 0 100 +5 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 109 +5 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 119 +6 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 129 +6 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 141 +7 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 152 +7 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 164 +7 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 177 +8 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 190 +8 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 204 +9 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 219 +10 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 234 +10 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 266 +12 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 301 +13 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 339 +15 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 379 +17 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 422 +19 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 468 +21 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 516 +22 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 568 +25 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 622 +26 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 680 +29 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 741 +32 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 805 +34 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 872 +36 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 942 +39 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1016 +41 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1094 +45 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1175 +48 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1259 +50 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1348 +54 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1440 +57 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1539 +64 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1643 +68 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1750 +71 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1861 +74 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1977 +78 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2096 +81 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2220 +85 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2347 +88 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2478 +91 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2614 +95 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2753 +98 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2897 +102 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3044 +105 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3195 +108 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 4680 -136 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4597 -136 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4516 -135 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4435 -135 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4355 -134 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4196 -132 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4039 -131 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3885 -130 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3734 -127 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3584 -127 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3438 -124 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3293 -123 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3151 -121 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3012 -119 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2875 -117 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2741 -115 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2610 -112 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2481 -110 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2355 -107 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2231 -105 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2111 -102 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1993 -100 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1878 -97 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1766 -95 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1657 -92 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1556 -85 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1458 -81 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1362 -79 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1271 -75 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1182 -73 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1097 -70 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1015 -67 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 937 -63 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 862 -60 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 790 -57 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 722 -54 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 658 -50 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 596 -48 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 539 -44 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 0 292 +11 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 309 +11 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 328 +12 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 347 +12 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 367 +13 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 408 +15 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 451 +16 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 497 +17 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 546 +20 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 596 +20 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 650 +23 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 705 +24 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 763 +26 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 824 +28 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 887 +30 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 953 +32 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1022 +35 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1093 +37 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1167 +40 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1243 +42 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1323 +45 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1405 +47 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1490 +50 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1578 +52 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1669 +55 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1768 +62 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1870 +66 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1974 +68 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2083 +72 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2194 +74 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2309 +77 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2427 +80 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2549 +84 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2674 +87 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2802 +90 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2934 +93 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3070 +97 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3208 +99 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3351 +103 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 3334 -119 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3198 -118 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3066 -116 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2935 -114 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2806 -113 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2680 -110 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2556 -108 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2435 -105 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2315 -104 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2198 -101 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2084 -98 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1972 -96 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1862 -94 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1760 -86 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1660 -84 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1564 -81 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1470 -78 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1378 -76 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1290 -73 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1205 -70 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1122 -67 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1043 -64 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 966 -62 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 893 -58 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 822 -56 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 755 -53 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 691 -50 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 0 937 +28 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1001 +29 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1069 +31 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1138 +33 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1209 +34 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1283 +37 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1359 +39 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1438 +42 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1518 +43 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1601 +46 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1687 +49 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1775 +51 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1865 +53 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1963 +61 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2063 +63 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2167 +66 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2273 +69 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2381 +71 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2493 +74 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2608 +77 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2725 +80 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2846 +83 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2969 +85 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3096 +89 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3225 +91 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3358 +94 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3494 +97 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 0.44
MARKET TOTAL 42725 603305 -6123
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED