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 MAR-26 8800 1863 152 22 183 140 6039 -36
C MAR-26 9300 1823 53 22 50 45 6352 +2
C MAR-26 9500 1478 29 23 31 26 16345 0
C MAR-26 9700 1400 14 23 0 0 6368 -1
C JUN-26 10000 1350 103 22 0 0 7967 +1
P MAR-26 8000 1109 22 30 24 24 10810 -7
C APR-26 9500 1023 85 22 81 73 2850 +4
C MAR-26 9000 1005 129 21 138 128 8212 +8
P JUN-26 8000 1000 153 24 0 0 21336 -17
P MAR-26 7600 970 8 34 16 14 1064 -3
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 FEB 2026, THURSDAY 27 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
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 3079 +59 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2979 +59 0 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2879 +59 0 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2779 +59 0 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2679 +59 0 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2579 +59 0 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2479 +58 0 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2379 +58 0 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2280 +59 46 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2180 +59 44 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2080 +59 42 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1980 +58 39 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1881 +59 41 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1781 +58 38 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1682 +58 38 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1583 +58 37 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1484 +58 36 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1385 +57 35 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1287 +57 34 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1189 +56 33 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1092 +55 32 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 996 +54 31 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 900 +52 30 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 806 +50 29 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 714 +49 28 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 624 +46 27 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 537 +43 26 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 454 +41 25 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 323 325 311 363 +30 22 49 | 325 311 49 200 0
MAR-26 8700 C 0 0 0 0 0 | 269 269 251 292 +27 22 33 | 400 251 33 47 +33
MAR-26 8800 C 0 0 0 0 240 | 211 211 211 226 +19 21 8 | 403 211 248 3797 +240
MAR-26 8900 C 0 0 0 0 0 | 175 176 172 173 +14 21 549 | 355 155 549 2231 +494
MAR-26 9000 C 0 0 0 0 0 | 132 138 128 129 +8 21 1005 | 713 117 1005 8212 +610
MAR-26 9100 C 0 0 0 0 0 | 88 99 81 97 +5 21 155 | 565 81 155 8518 -37
MAR-26 9200 C 0 0 0 0 0 | 67 69 64 72 +3 22 90 | 560 64 90 8371 -231
MAR-26 9300 C 0 0 0 0 0 | 50 50 45 53 +2 22 1823 | 564 45 1823 6352 +431
MAR-26 9400 C 0 0 0 0 0 | 37 41 37 38 0 22 108 | 554 37 108 8296 0
MAR-26 9500 C 0 0 0 0 0 | 27 31 26 29 0 23 1478 | 525 26 1478 16345 -848
MAR-26 9600 C 0 0 0 0 0 | 21 22 21 20 -1 23 89 | 457 21 89 5322 +4
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 14 -1 23 1400 | 395 37 1400 6368 -500
MAR-26 9800 C 0 0 0 0 0 | 13 13 13 10 -1 24 937 | 383 13 937 8881 +900
MAR-26 9900 C 0 0 0 0 0 | 10 10 10 7 -1 24 7 | 379 10 7 959 -7
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 5 0 24 600 | 464 10 600 13706 +569
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 293 15 0 754 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 308 13 0 3051 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 284 7 0 323 0
MAR-26 10400 C 0 0 0 0 0 | 4 4 4 1 0 25 100 | 347 4 100 9882 -42
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 302 11 0 7919 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 308 6 0 2014 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 226 5 0 357 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 201 6 0 4890 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 249 12 0 27 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 207 13 0 3250 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 13 12 0 10 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 250 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 21 11 0 200 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 1200 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 500 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
TOTAL CALL 240 | TOTAL CALL 8431 | TOTAL CALL 8671 133632 +1616
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 64 0 | 3 3 0 129 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 3 3 0 26 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 10 3 0 996 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 4 4 0 21 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 6 6 0 21 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 25 10 0 2100 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2 -1 38 0 | 29 25 0 84 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 3 -1 38 0 | 30 15 0 71 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 4 -1 37 0 | 282 14 0 142 0
MAR-26 7400 P 0 0 0 0 0 | 11 11 11 5 -2 36 714 | 35 11 714 2738 +714
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 7 -2 36 0 | 172 14 0 1219 0
MAR-26 7600 P 0 0 0 0 0 | 16 16 14 8 -3 34 970 | 132 14 970 1064 -17
MAR-26 7700 P 0 0 0 0 0 | 19 19 15 10 -4 33 16 | 146 15 16 3284 -7
MAR-26 7800 P 0 0 0 0 0 | 21 21 21 13 -5 32 18 | 163 20 18 3993 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 17 -5 31 0 | 145 22 0 1965 0
MAR-26 8000 P 0 0 0 0 0 | 24 24 24 22 -7 30 1109 | 246 21 1109 10810 -388
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 28 -8 29 0 | 185 27 0 766 0
MAR-26 8200 P 0 0 0 0 0 | 37 37 31 34 -10 28 472 | 219 28 472 4777 -169
MAR-26 8300 P 0 0 0 0 0 | 49 50 40 44 -12 27 90 | 229 36 90 1600 0
MAR-26 8400 P 0 0 0 0 0 | 66 66 50 56 -15 26 725 | 222 37 725 5665 -677
MAR-26 8500 P 0 0 0 0 0 | 66 66 66 72 -19 25 117 | 323 44 117 10640 -2
MAR-26 8600 P 109 109 99 99 6 | 101 114 85 93 -22 24 32 | 335 55 38 4870 -151
MAR-26 8700 P 0 0 0 0 0 | 145 145 112 118 -27 23 31 | 288 65 31 3582 +9
MAR-26 8800 P 0 0 0 0 240 | 179 183 140 152 -36 22 1623 | 380 73 1863 6039 -130
MAR-26 8900 P 0 0 0 0 0 | 233 233 194 198 -41 22 98 | 373 106 98 5038 -91
MAR-26 9000 P 0 0 0 0 0 | 289 289 248 255 -44 22 35 | 515 131 35 10734 0
MAR-26 9100 P 0 0 0 0 0 | 357 357 357 321 -48 22 7 | 487 180 7 4742 -7
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 395 -56 22 200 | 500 150 200 5937 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 475 -58 22 0 | 536 183 0 4710 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 560 -59 22 0 | 594 219 0 3068 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 649 -59 23 0 | 647 303 0 1950 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 741 -59 23 0 | 557 358 0 394 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 835 -59 23 0 | 0 0 0 250 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 930 -60 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1027 -60 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1125 -60 24 0 | 0 0 0 600 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1224 -59 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1323 -59 24 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1422 -60 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1522 -59 25 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1622 -59 27 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1721 -60 0 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1821 -59 0 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1921 -59 0 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2021 -59 0 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2121 -59 0 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2221 -59 0 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2321 -59 0 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2421 -59 0 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2521 -59 0 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2621 -59 0 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2721 -59 0 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2821 -59 0 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2921 -59 0 0 | 0 0 0 0 0
TOTAL PUT 246 | TOTAL PUT 6257 | TOTAL PUT 6503 104025 -916
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 15174 237657 +700
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 7000 C - - - - - | 0 0 0 1895 - 33 0 | 0 0 0 0 -
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1797 +61 32 0 | 0 0 0 0 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1699 +60 31 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1602 +60 31 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1506 +60 30 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1410 +59 30 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1315 +58 29 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1221 +57 28 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 1128 +55 28 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 1037 +54 27 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 947 +53 26 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 860 +51 26 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 774 +49 25 0 | 0 0 0 0 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 691 +46 25 0 | 0 0 0 0 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 611 +43 24 0 | 0 0 0 0 0
APR-26 8500 C 0 0 0 0 0 | 0 0 0 534 +40 23 0 | 0 0 0 0 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 462 +37 23 0 | 0 0 0 0 0
APR-26 8700 C 0 0 0 0 0 | 362 370 362 382 +25 21 69 | 370 362 69 47 +47
APR-26 8800 C 0 0 0 0 0 | 307 310 307 323 +22 21 25 | 310 307 25 25 +25
APR-26 8900 C 0 0 0 0 0 | 262 262 244 270 +18 21 347 | 502 244 347 350 +330
APR-26 9000 C 0 0 0 0 0 | 210 210 210 223 +14 21 509 | 409 210 509 1994 0
APR-26 9100 C 0 0 0 0 0 | 179 180 177 185 +10 21 73 | 389 177 73 1612 -73
APR-26 9200 C 0 0 0 0 0 | 0 0 0 154 +8 21 0 | 340 290 0 157 0
APR-26 9300 C 0 0 0 0 0 | 0 0 0 127 +6 21 0 | 381 296 0 129 0
APR-26 9400 C 0 0 0 0 0 | 97 97 97 104 +5 21 7 | 336 97 7 715 0
APR-26 9500 C 0 0 0 0 0 | 81 81 73 85 +4 22 1023 | 81 73 1023 2850 +1000
APR-26 9600 C 0 0 0 0 0 | 67 70 62 69 +2 22 45 | 78 62 45 38 +37
APR-26 9700 C 0 0 0 0 0 | 52 57 52 56 +1 22 471 | 303 52 471 2628 +64
APR-26 9800 C 0 0 0 0 0 | 0 0 0 46 0 22 0 | 144 97 0 50 0
APR-26 9900 C 0 0 0 0 0 | 0 0 0 38 +1 23 0 | 94 89 0 25 0
APR-26 10000 C 0 0 0 0 0 | 32 32 32 31 +2 23 7 | 82 32 7 2329 -7
APR-26 10100 C 0 0 0 0 0 | 0 0 0 24 +1 23 0 | 76 62 0 20 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 19 0 23 0 | 0 0 0 0 0
APR-26 10300 C 0 0 0 0 0 | 18 19 18 15 0 23 514 | 52 18 514 504 +494
APR-26 10400 C 0 0 0 0 0 | 16 17 16 12 0 23 70 | 17 16 70 1635 +35
APR-26 10500 C 0 0 0 0 0 | 13 13 13 10 +1 24 49 | 16 13 49 166 +49
APR-26 10600 C 0 0 0 0 0 | 13 13 13 8 +1 24 7 | 13 13 7 7 +7
APR-26 10700 C 0 0 0 0 0 | 10 10 10 6 0 24 4 | 10 10 4 4 +4
APR-26 10800 C 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 0 0 0 0 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 66 66 0 1 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 16 16 0 16 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3220 | TOTAL CALL 3220 15302 +2012
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 7000 P - - - - - | 21 21 21 9 - 33 7 | 21 21 7 7 -
APR-26 7100 P 0 0 0 0 0 | 0 0 0 11 -1 32 0 | 0 0 0 0 0
APR-26 7200 P 0 0 0 0 0 | 0 0 0 14 -1 32 0 | 0 0 0 0 0
APR-26 7300 P 0 0 0 0 0 | 26 26 26 17 -1 31 7 | 26 23 7 28 +7
APR-26 7400 P 0 0 0 0 0 | 0 0 0 20 -2 30 0 | 26 26 0 16 0
APR-26 7500 P 0 0 0 0 0 | 0 0 0 25 -2 30 0 | 48 27 0 314 0
APR-26 7600 P 0 0 0 0 0 | 0 0 0 30 -3 29 0 | 31 30 0 323 0
APR-26 7700 P 0 0 0 0 0 | 38 38 38 36 -4 28 7 | 38 33 7 1029 -7
APR-26 7800 P 0 0 0 0 0 | 0 0 0 44 -5 28 0 | 38 36 0 76 0
APR-26 7900 P 0 0 0 0 0 | 59 59 49 50 -9 27 157 | 59 39 157 153 +143
APR-26 8000 P 0 0 0 0 0 | 69 69 60 60 -10 26 540 | 69 48 540 2472 +119
APR-26 8100 P 0 0 0 0 0 | 68 68 68 71 -10 26 65 | 68 60 65 65 +58
APR-26 8200 P 0 0 0 0 0 | 0 0 0 85 -12 25 0 | 75 75 0 300 0
APR-26 8300 P 0 0 0 0 0 | 0 0 0 102 -14 24 0 | 0 0 0 0 0
APR-26 8400 P 0 0 0 0 0 | 0 0 0 121 -17 24 0 | 0 0 0 0 0
APR-26 8500 P 0 0 0 0 0 | 0 0 0 144 -20 23 0 | 120 120 0 1100 0
APR-26 8600 P 0 0 0 0 0 | 0 0 0 170 -24 22 0 | 0 0 0 1100 0
APR-26 8700 P 0 0 0 0 0 | 0 0 0 201 -31 22 0 | 170 170 0 2053 0
APR-26 8800 P 0 0 0 0 0 | 265 267 251 239 -37 21 482 | 267 126 482 1175 +474
APR-26 8900 P 0 0 0 0 0 | 320 320 312 286 -45 21 43 | 320 177 43 118 +24
APR-26 9000 P 0 0 0 0 0 | 365 371 365 340 -44 21 58 | 371 200 58 2473 +58
APR-26 9100 P 0 0 0 0 0 | 0 0 0 405 -51 21 400 | 420 277 400 1334 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 473 -52 21 0 | 407 287 0 181 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 545 -54 22 0 | 376 363 0 118 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 622 -55 22 0 | 318 318 0 9 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 702 -57 22 0 | 0 0 0 0 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 785 -58 22 0 | 0 0 0 0 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 872 -58 22 0 | 457 457 0 14 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 960 -60 22 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 1051 -60 22 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1144 -60 23 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1238 -60 23 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1333 -60 23 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1429 -60 23 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1526 -60 23 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1623 -61 23 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1721 -61 23 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 1820 -60 24 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 1919 -60 24 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 2018 -60 24 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 2117 -61 24 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2216 -61 24 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2316 -61 25 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2415 -61 24 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2515 -61 25 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 2615 -61 26 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 2715 -61 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1766 | TOTAL PUT 1766 14458 +876
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 4986 29760 +2888
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 7000 C - - - - - | 0 0 0 1893 - 29 0 | 0 0 0 0 -
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1797 +55 29 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1701 +54 28 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1606 +53 28 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1513 +53 28 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1420 +52 27 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1328 +50 27 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1238 +50 26 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 1149 +48 26 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 1062 +47 25 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 977 +45 25 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 895 +44 25 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 814 +42 24 0 | 0 0 0 0 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 737 +41 24 0 | 0 0 0 0 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 662 +38 23 0 | 0 0 0 0 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 591 +37 23 0 | 0 0 0 0 0
MAY-26 8600 C 0 0 0 0 0 | 0 0 0 523 +34 23 0 | 0 0 0 0 0
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 446 +23 21 0 | 0 0 0 0 0
MAY-26 8800 C 0 0 0 0 0 | 0 0 0 391 +22 21 0 | 0 0 0 0 0
MAY-26 8900 C 0 0 0 0 0 | 0 0 0 340 +18 21 0 | 0 0 0 0 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 293 +15 21 0 | 0 0 0 0 0
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 254 +13 21 0 | 0 0 0 1400 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 219 +9 21 0 | 564 564 0 5 0
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 189 +7 21 0 | 0 0 0 0 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 163 +5 21 0 | 0 0 0 0 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 140 +4 22 0 | 0 0 0 500 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 119 +2 22 0 | 0 0 0 0 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 102 +2 22 0 | 0 0 0 1875 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 87 +1 22 0 | 0 0 0 0 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 75 +1 22 0 | 0 0 0 0 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 65 +1 23 0 | 0 0 0 0 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 55 -1 23 0 | 0 0 0 0 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 46 -2 23 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 39 -2 23 0 | 0 0 0 0 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 32 -3 23 0 | 0 0 0 0 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 27 -2 23 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 22 -3 23 0 | 0 0 0 0 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 19 -2 23 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 16 -2 23 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 13 -2 23 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 10 -2 23 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 7 -2 24 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3780 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 7000 P - - - - - | 0 0 0 19 - 30 0 | 0 0 0 0 -
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 22 -5 29 0 | 0 0 0 0 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 27 -5 29 0 | 0 0 0 0 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 32 -6 28 0 | 0 0 0 0 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 39 -6 28 0 | 0 0 0 0 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 46 -8 27 0 | 0 0 0 0 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 55 -8 27 0 | 0 0 0 0 0
MAY-26 7700 P 0 0 0 0 0 | 0 0 0 65 -10 27 0 | 0 0 0 0 0
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 77 -9 26 0 | 0 0 0 0 0
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 87 -11 25 0 | 0 0 0 0 0
MAY-26 8000 P 0 0 0 0 0 | 0 0 0 99 -13 25 0 | 0 0 0 0 0
MAY-26 8100 P 0 0 0 0 0 | 0 0 0 116 -15 24 0 | 0 0 0 0 0
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 135 -16 24 0 | 0 0 0 0 0
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 157 -18 23 0 | 0 0 0 0 0
MAY-26 8400 P 0 0 0 0 0 | 0 0 0 181 -20 23 0 | 0 0 0 0 0
MAY-26 8500 P 0 0 0 0 0 | 0 0 0 209 -22 23 0 | 0 0 0 0 0
MAY-26 8600 P 0 0 0 0 0 | 0 0 0 240 -26 22 0 | 0 0 0 0 0
MAY-26 8700 P 0 0 0 0 0 | 0 0 0 277 -30 22 0 | 0 0 0 0 0
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 320 -34 22 0 | 0 0 0 0 0
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 370 -35 21 0 | 0 0 0 0 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 423 -39 21 0 | 0 0 0 700 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 486 -47 22 0 | 0 0 0 1400 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 551 -49 22 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 620 -52 22 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 693 -54 22 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 769 -55 22 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 848 -57 22 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 930 -58 22 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1014 -59 22 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1100 -60 22 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1188 -61 22 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1278 -61 22 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1370 -61 23 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1463 -61 23 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1556 -62 23 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1651 -62 23 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1747 -61 23 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 1843 -61 23 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 1940 -61 23 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2038 -61 23 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2135 -61 23 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2234 -60 24 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2332 -61 24 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2431 -60 24 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2530 -60 24 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2629 -60 24 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2728 -60 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2100 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5880 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 4935 +55 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4835 +55 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4735 +55 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4635 +55 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4535 +55 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4435 +55 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4335 +55 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4235 +55 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4135 +55 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4035 +55 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3935 +54 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3836 +55 36 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3636 +55 34 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3437 +55 34 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3238 +55 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3039 +55 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2841 +54 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2644 +54 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2448 +53 30 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2253 +52 29 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2157 +52 29 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2061 +51 28 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1966 +51 28 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1871 +50 28 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1778 +50 27 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1685 +48 27 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1593 +47 27 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1503 +47 26 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1414 +46 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1326 +44 26 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1240 +43 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1155 +41 25 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1073 +39 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 993 +38 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 914 +35 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 839 +34 24 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 766 +32 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 696 +30 23 0 | 0 0 0 150 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 628 +27 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 564 +25 22 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 499 +20 22 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 446 +19 22 0 | 514 514 0 307 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 397 +17 21 0 | 552 493 0 500 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 353 +15 21 685 | 475 475 685 5080 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 313 +13 21 900 | 450 428 900 3035 +450
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 277 +11 21 0 | 526 351 0 3459 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 246 +9 22 0 | 435 302 0 3509 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 219 +8 22 0 | 403 403 0 1043 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 193 +6 22 0 | 402 383 0 6200 0
JUN-26 9600 C 0 0 0 0 0 | 168 168 168 171 +5 22 13 | 322 168 13 4470 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 150 +4 22 0 | 364 238 0 1640 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 132 +3 22 100 | 640 249 100 3664 -100
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 117 +3 22 0 | 252 191 0 465 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 103 +1 22 1350 | 246 162 1350 7967 +1050
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 92 +2 23 0 | 278 147 0 13 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 82 +2 23 0 | 331 105 0 560 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 72 0 23 0 | 217 147 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 62 -1 23 0 | 211 106 0 1700 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 54 -2 23 0 | 180 98 0 3382 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 47 -2 23 0 | 178 133 0 828 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 40 -1 23 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 34 -2 23 0 | 350 154 0 4086 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 30 -2 23 0 | 0 0 0 315 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 26 -2 23 0 | 0 0 0 7150 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 22 -2 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 19 -2 23 0 | 0 0 0 3000 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 14 -2 24 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 37 37 0 6357 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 3300 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 52 52 0 2707 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3048 | TOTAL CALL 3048 75738 +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 51 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 47 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 44 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 43 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 40 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 38 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 1 0 34 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 4 0 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 34 30 0 976 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 9 -1 31 0 | 330 44 0 553 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 13 -2 30 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 18 -3 29 0 | 0 0 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 22 -3 29 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 26 -4 28 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 31 -4 28 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 36 -5 28 0 | 253 52 0 6850 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 44 -6 28 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 51 -7 27 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 60 -8 27 0 | 66 65 0 6850 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 70 -9 27 0 | 116 77 0 2842 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 81 -10 26 0 | 117 117 0 2000 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 94 -11 26 0 | 203 109 0 307 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 107 -13 26 0 | 157 83 0 1351 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 120 -15 25 0 | 163 90 0 7790 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 135 -15 24 0 | 244 105 0 209 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 153 -17 24 1000 | 194 116 1000 21336 -900
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 174 -19 24 0 | 297 120 0 85 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 198 -20 23 0 | 303 140 0 2800 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 224 -23 23 0 | 354 160 0 527 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 253 -25 23 0 | 384 197 0 1271 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 285 -27 22 0 | 419 207 0 7953 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 322 -30 22 0 | 312 302 0 1977 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 365 -27 22 500 | 392 266 500 3967 +42
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 412 -33 22 400 | 297 297 400 2400 +400
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 462 -37 21 0 | 0 0 0 6850 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 519 -37 22 0 | 485 309 0 9499 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 586 -41 22 0 | 694 459 0 8801 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 651 -43 22 100 | 747 383 100 3709 -100
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 719 -45 22 0 | 658 428 0 3767 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 790 -47 22 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 864 -49 22 0 | 0 0 0 4400 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 941 -50 22 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1020 -51 22 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1101 -52 22 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1185 -53 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1270 -54 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1357 -54 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1445 -55 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1535 -55 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1626 -56 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1718 -56 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1811 -56 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1905 -56 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1999 -57 23 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2095 -57 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2191 -57 23 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2287 -57 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2384 -57 23 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2482 -56 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2579 -57 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2677 -57 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2776 -56 24 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2874 -57 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2973 -56 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3171 -56 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3369 -56 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3568 -56 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3767 -56 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3967 -55 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4166 -56 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4366 -55 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4566 -55 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4766 -55 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4965 -56 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5165 -56 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5365 -55 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5565 -55 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5765 -55 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5965 -55 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6165 -55 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2000 | TOTAL PUT 2000 113947 -558
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 5048 189685 +842
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 2839 +53 29 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1915 +47 27 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1827 +46 27 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1741 +45 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1657 +45 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1573 +43 26 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1491 +42 26 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1411 +41 25 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1333 +40 25 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1256 +38 25 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1181 +37 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1108 +35 24 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1037 +34 24 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 968 +32 24 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 901 +30 24 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 836 +28 23 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 774 +27 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 715 +26 23 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 648 +18 22 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 598 +18 22 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 551 +16 22 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 508 +15 22 0 | 638 638 0 1607 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 466 +11 22 0 | 592 592 0 1907 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 430 +12 22 0 | 549 549 0 2597 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 394 +11 22 0 | 783 508 0 1400 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 362 +10 22 0 | 0 0 0 600 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 333 +11 22 0 | 703 703 0 1403 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 307 +10 22 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 281 +8 22 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 259 +10 22 0 | 0 0 0 900 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 238 +9 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 218 +7 23 0 | 459 336 0 3800 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 201 +7 23 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 184 +7 23 0 | 0 0 0 2500 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 170 +7 23 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 158 +3 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 144 +2 23 0 | 300 300 0 3507 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 131 +5 23 0 | 303 198 0 42 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 116 +1 23 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 105 0 23 0 | 252 252 0 3207 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 95 0 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 87 0 23 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 79 0 23 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 71 -1 23 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 65 0 23 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 58 -1 23 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 53 -1 23 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 48 -1 23 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 43 -2 23 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 39 -2 23 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 25191 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 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 -8 27 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 115 -9 27 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 129 -14 26 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 149 -11 26 0 | 182 182 0 17 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 165 -13 26 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 181 -14 26 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 198 -15 25 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 217 -16 25 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 238 -16 25 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 261 -18 24 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 287 -19 24 0 | 236 236 0 2851 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 315 -21 24 0 | 282 213 0 250 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 345 -22 23 200 | 237 237 200 200 +193
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 379 -22 23 0 | 356 356 0 89 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 415 -25 23 0 | 0 0 0 0 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 456 -25 23 0 | 0 0 0 4400 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 499 -25 23 150 | 524 524 150 550 +143
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 547 -28 23 500 | 0 0 500 500 +500
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 595 -30 22 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 648 -32 22 0 | 0 0 0 1000 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 705 -32 22 0 | 853 853 0 7468 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 765 -38 22 0 | 0 0 0 1900 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 828 -40 22 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 893 -42 22 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 961 -43 23 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1031 -44 23 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1103 -45 23 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1176 -47 23 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1252 -48 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1330 -49 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1409 -50 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1490 -51 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1573 -51 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1656 -52 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1741 -53 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1828 -53 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1915 -54 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2004 -54 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2093 -55 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2183 -55 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2275 -55 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2367 -55 23 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2459 -56 23 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2553 -55 23 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2646 -56 23 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2741 -56 23 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2836 -56 23 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2931 -57 23 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3027 -57 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 850 | TOTAL PUT 850 24502 +836
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 850 49693 +836
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 4933 +59 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4833 +58 30 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4733 +58 29 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4634 +58 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4534 +58 30 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4435 +58 30 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4336 +58 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4236 +57 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4137 +56 29 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4039 +57 29 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3940 +56 29 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3842 +56 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3646 +55 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3451 +53 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3259 +53 28 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3068 +51 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2880 +50 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2694 +48 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2512 +46 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2333 +44 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2159 +42 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1989 +40 26 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1907 +40 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1825 +39 25 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1745 +38 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1666 +36 25 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1589 +35 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1514 +35 25 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1440 +34 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1368 +33 24 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1298 +32 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1230 +32 24 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1163 +30 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1098 +29 24 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 1036 +29 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 975 +28 24 0 | 0 0 0 0 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 916 +27 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 859 +26 23 0 | 0 0 0 400 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 799 +24 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 749 +17 23 0 | 0 0 0 200 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 702 +18 23 0 | 739 739 0 7 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 654 +15 23 0 | 0 0 0 800 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 613 +15 23 0 | 0 0 0 700 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 575 +17 23 0 | 845 615 0 1300 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 540 +14 23 0 | 0 0 0 650 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 505 +14 23 0 | 0 0 0 1200 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 472 +13 23 0 | 0 0 0 425 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 442 +15 23 0 | 0 0 0 400 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 410 +12 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 386 +12 23 0 | 0 0 0 0 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 361 +12 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 336 +10 23 0 | 824 692 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 314 +8 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 293 +9 23 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 275 +9 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 252 +4 23 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 236 +3 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 223 +5 23 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 209 +9 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 188 +3 23 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 174 +2 23 0 | 0 0 0 3000 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 161 +1 23 0 | 0 0 0 4053 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 149 +1 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 138 0 23 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 128 +1 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 118 0 23 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 109 0 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 101 0 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 86 -1 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 73 -1 23 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 62 -2 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 52 -2 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 44 -2 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 37 -3 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 32 -2 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 27 -2 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 22 -2 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 19 -2 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 16 -2 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 13 -2 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11 -2 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9 -2 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 900 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 18035 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 1 -1 29 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 5 -3 29 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 7 -2 29 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 8 -3 29 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 10 -3 29 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 14 -4 29 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 19 -6 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 27 -6 28 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 36 -8 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 48 -9 27 0 | 80 80 0 100 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 62 -11 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 80 -13 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 101 -15 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 127 -17 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 157 -19 26 0 | 172 171 0 500 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 175 -19 26 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 193 -20 25 0 | 0 0 0 0 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 213 -27 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 241 -18 25 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 264 -14 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 285 -18 25 0 | 0 0 0 2000 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 310 -18 25 0 | 0 0 0 4250 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 336 -17 24 0 | 0 0 0 5450 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 362 -20 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 392 -23 24 0 | 0 0 0 5700 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 425 -22 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 459 -26 24 0 | 0 0 0 400 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 497 -25 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 538 -26 23 0 | 0 0 0 800 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 580 -26 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 624 -28 23 0 | 0 0 0 2150 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 673 -27 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 723 -29 23 0 | 0 0 0 3400 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 776 -32 23 0 | 0 0 0 1500 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 831 -34 23 0 | 0 0 0 780 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 891 -39 23 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 952 -40 23 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1015 -42 23 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1080 -43 23 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1147 -44 23 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1216 -45 23 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1286 -47 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1358 -48 23 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1432 -49 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1507 -50 23 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1583 -52 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1662 -52 23 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1741 -53 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1822 -53 23 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1904 -54 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1987 -55 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2071 -56 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2156 -56 23 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2242 -57 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2329 -58 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2417 -58 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2506 -59 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2596 -58 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2686 -59 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2777 -59 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2869 -59 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3054 -60 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3241 -60 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3430 -61 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3620 -61 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3812 -61 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4005 -62 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4200 -61 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4395 -61 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4590 -61 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4787 -61 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4984 -61 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5181 -61 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5379 -61 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5577 -61 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5776 -60 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5975 -60 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6174 -60 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 37630 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 55665 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 7000 C - - - - - | 0 0 0 2015 - 24 0 | 0 0 0 0 -
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1936 +75 24 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1858 +73 24 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1781 +71 24 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1707 +69 24 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1634 +67 24 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1562 +64 24 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1493 +62 23 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1425 +58 23 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1359 +55 23 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1295 +52 23 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 1232 +47 23 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 1172 +44 23 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 1113 +39 23 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 1057 +36 23 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 1002 +32 23 0 | 0 0 0 0 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 968 +46 23 0 | 0 0 0 0 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 918 +43 23 0 | 0 0 0 0 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 870 +40 23 0 | 0 0 0 0 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 822 +35 23 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 777 +31 23 0 | 0 0 0 0 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 734 +27 23 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 692 +23 23 0 | 0 0 0 0 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 654 +21 23 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 617 +18 23 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 581 +14 23 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 547 +12 23 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 518 +9 23 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 488 +8 23 0 | 0 0 0 0 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 461 +8 23 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 437 +10 23 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 413 +10 23 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 389 +8 23 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 368 +7 23 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 346 +6 23 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 325 +9 23 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 297 -1 23 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 279 -2 23 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 262 -2 23 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 245 -3 23 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 230 -4 23 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 216 -4 23 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
MAR-27 7000 P - - - - - | 0 0 0 189 - 24 0 | 0 0 0 0 -
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 210 +16 24 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 232 +14 24 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 263 +20 24 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 289 +18 24 0 | 0 0 0 0 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 317 +17 24 0 | 0 0 0 0 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 344 +13 24 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 370 +6 24 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 397 -14 23 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 426 -16 23 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 459 -16 23 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 493 -17 23 0 | 0 0 0 0 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 533 -15 23 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 571 -18 23 0 | 0 0 0 0 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 613 -21 22 0 | 0 0 0 0 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 656 -26 22 0 | 0 0 0 0 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 703 -52 22 0 | 0 0 0 0 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 750 -58 22 0 | 0 0 0 0 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 801 -62 22 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 854 -66 22 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 908 -71 22 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 965 -75 22 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1056 -46 23 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1119 -47 23 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1183 -49 23 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1249 -51 23 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1317 -51 23 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1386 -53 23 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1457 -54 23 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1529 -55 23 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1603 -55 23 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1678 -56 23 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1754 -57 23 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1831 -59 23 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 1910 -59 23 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 1990 -59 23 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2071 -60 23 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2153 -61 23 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2236 -61 23 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2319 -62 23 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2404 -63 23 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2490 -63 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 C 0 0 0 0 0 | 0 0 0 3524 +68 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3341 +69 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3160 +69 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2983 +70 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2809 +69 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2638 +68 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2471 +67 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2309 +66 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2151 +64 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1998 +62 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1849 +58 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1706 +55 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1569 +52 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1436 +47 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1310 +42 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1190 +38 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1076 +38 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 968 +25 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 882 +33 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 804 +36 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 731 +26 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 664 +27 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 603 +30 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 547 +30 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 495 +26 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 448 +23 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 406 +23 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 367 +21 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 332 +25 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 300 +24 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 271 +24 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 245 +23 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 221 +23 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 200 +22 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 180 +21 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 163 +21 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 147 +20 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 133 +20 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 120 +19 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 109 +19 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 98 +17 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 89 +17 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 80 +16 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 73 +16 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 66 +15 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 60 +15 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 54 +13 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 49 +13 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 45 +13 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 70 +9 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 87 +10 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 106 +10 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 129 +11 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 155 +10 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 184 +9 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 217 +8 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 255 +7 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 297 -4 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 344 0 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 395 +3 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 452 +5 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 515 +6 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 582 +3 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 656 -7 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 736 -19 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 822 -26 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 914 -34 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1028 -35 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1150 -36 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1277 -32 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1410 -33 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1549 -33 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1693 -33 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1841 -34 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1994 -34 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2152 -34 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2313 -34 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2478 -34 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2646 -35 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2817 -35 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2991 -36 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3167 -36 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3346 -37 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3526 -38 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3709 -38 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3893 -39 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4079 -39 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4266 -40 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4455 -40 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4644 -42 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4835 -42 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5026 -43 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5219 -43 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5412 -44 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5606 -44 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5800 -46 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5995 -46 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6191 -46 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 4930 +59 25 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4832 +60 25 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4733 +59 25 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4635 +59 25 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4538 +60 25 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4441 +60 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4344 +60 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4247 +60 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4152 +61 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4056 +60 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3962 +61 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3868 +61 25 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3682 +61 25 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3499 +60 25 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3319 +59 25 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3144 +60 24 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2972 +58 24 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2805 +58 24 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2643 +57 24 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2486 +56 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2334 +54 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2188 +53 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2047 +51 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1912 +50 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1783 +48 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1659 +45 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1542 +43 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1430 +41 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1324 +38 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1224 +36 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1129 +33 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1043 +29 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 962 +25 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 887 +23 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 816 +19 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 751 +16 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 689 +12 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 633 +10 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 580 +7 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 531 +4 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 486 +2 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 444 -1 23 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 406 -3 23 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 370 -5 23 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 338 -6 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 308 -8 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 280 -10 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 255 -11 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 232 -12 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 211 -12 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 191 -14 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 173 -15 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 157 -15 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 143 -15 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 129 -15 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 117 -15 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 106 -15 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 96 -15 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 86 -16 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 78 -15 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 71 -15 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 64 -15 23 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 6 0 25 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 11 0 25 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 17 +1 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 20 +1 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 23 +1 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 28 +2 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 32 +1 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 38 +2 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 44 +2 25 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 58 +2 25 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 75 +1 25 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 95 0 25 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 120 +1 24 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 148 -1 24 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 181 -1 24 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 219 -2 24 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 262 -3 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 310 -5 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 364 -6 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 423 -8 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 488 -9 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 559 -11 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 635 -14 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 718 -16 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 806 -18 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 900 -21 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1000 -23 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1105 -26 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1219 -30 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1338 -34 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1463 -36 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1592 -40 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1727 -43 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1865 -47 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2009 -49 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2156 -52 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2307 -55 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2462 -57 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2620 -60 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2782 -62 23 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2946 -64 23 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3114 -65 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3284 -67 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3456 -69 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3631 -70 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3808 -71 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3987 -71 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4167 -73 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4349 -74 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4533 -74 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4719 -74 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4905 -74 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5093 -74 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5282 -74 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5472 -74 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5662 -75 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5854 -74 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6047 -74 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6240 -74 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 2411 +47 27 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2270 +46 26 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 2132 +44 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1998 +43 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1869 +42 25 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1743 +41 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1621 +39 24 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1504 +38 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1390 +36 24 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1281 +35 23 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1180 +33 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 1084 +32 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 992 +31 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 904 +29 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 822 +28 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 743 +25 21 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 670 +24 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 601 +23 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 537 +21 20 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 477 +20 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 421 +18 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 370 +16 19 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 323 +15 19 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 280 +13 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 0 572 -12 27 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 631 -13 26 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 693 -15 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 759 -16 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 830 -17 25 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 904 -18 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 982 -20 24 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1065 -21 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1151 -23 24 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1242 -24 23 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1341 -26 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1445 -27 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1553 -28 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1665 -30 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1783 -31 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1904 -34 21 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2031 -35 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2162 -36 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2298 -38 20 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2438 -39 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2582 -41 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2731 -43 19 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 2884 -44 19 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3041 -46 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 5029 +57 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4938 +57 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4848 +57 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4758 +56 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4670 +57 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4581 +56 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4493 +55 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4406 +55 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4320 +56 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4234 +55 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4148 +54 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4064 +55 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3896 +53 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3732 +54 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3570 +53 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3410 +51 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3254 +51 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3101 +51 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2950 +49 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2803 +49 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2659 +48 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2518 +47 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2380 +45 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2246 +45 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2115 +44 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1987 +42 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1863 +41 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1743 +39 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1627 +39 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1514 +37 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1405 +36 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1304 +35 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1207 +33 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1113 +31 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1024 +30 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 939 +28 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 858 +27 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 782 +26 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 709 +24 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 641 +23 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 577 +22 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 516 +20 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 460 +18 19 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 408 +17 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 360 +16 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 315 +14 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 98 -2 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 107 -2 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 117 -2 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 127 -3 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 139 -2 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 150 -3 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 162 -4 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 175 -4 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 189 -3 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 203 -4 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 217 -5 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 233 -4 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 265 -6 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 301 -5 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 339 -6 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 379 -8 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 423 -8 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 470 -8 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 519 -10 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 572 -10 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 628 -11 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 687 -12 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 749 -14 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 815 -14 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 884 -15 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 956 -17 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1032 -18 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1112 -20 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1196 -20 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1283 -22 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1374 -23 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1473 -24 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1576 -26 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1682 -28 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1793 -29 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1908 -31 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2027 -32 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2151 -33 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2278 -35 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2410 -36 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2546 -37 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2685 -39 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2829 -41 19 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2977 -42 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3129 -43 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3284 -45 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4504 +55 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4422 +54 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4341 +54 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4260 +54 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4180 +54 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4022 +53 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3866 +52 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3713 +52 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3562 +51 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3414 +51 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3268 +50 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3125 +49 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2984 +48 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2846 +47 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2711 +46 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2579 +45 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2449 +44 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2322 +43 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2198 +42 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2077 +41 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1959 +40 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1844 +39 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1732 +38 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1623 +36 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1522 +36 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1423 +34 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1329 +34 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1237 +32 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1149 +31 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1064 +29 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 983 +28 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 905 +27 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 831 +26 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 760 +24 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 693 +23 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 630 +22 19 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 569 +20 19 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 513 +19 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 460 +18 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 291 -4 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 309 -5 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 328 -5 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 347 -5 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 367 -5 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 409 -6 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 453 -7 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 500 -7 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 549 -8 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 601 -8 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 655 -9 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 712 -10 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 771 -11 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 833 -12 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 898 -13 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 966 -14 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1036 -15 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1109 -16 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1185 -17 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1264 -18 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1346 -19 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1431 -20 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1519 -21 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1610 -23 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1709 -23 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1810 -25 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1916 -25 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2024 -27 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2136 -28 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2251 -30 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2370 -31 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2492 -32 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2618 -33 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2747 -35 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2880 -36 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3017 -37 19 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3156 -39 19 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3300 -40 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3447 -41 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 3143 +47 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3009 +46 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2878 +45 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2749 +44 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2623 +44 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2499 +43 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2377 +42 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2258 +41 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2141 +40 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2027 +39 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1916 +39 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1807 +37 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1705 +36 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1606 +35 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1510 +34 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1417 +33 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1327 +32 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1239 +30 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1155 +29 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1074 +29 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 996 +28 20 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 920 +26 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 848 +24 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 780 +24 19 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 714 +23 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 651 +21 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 592 +20 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 949 -11 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1015 -12 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1084 -13 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1155 -14 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1229 -14 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1305 -15 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1383 -16 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1464 -17 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1547 -18 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1633 -19 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1722 -19 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1813 -21 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1911 -22 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2012 -23 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2116 -24 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2223 -25 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2333 -26 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2445 -28 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2561 -29 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2680 -29 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2802 -30 20 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2926 -32 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3054 -34 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3186 -34 19 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3320 -35 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3457 -37 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3598 -38 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.74
MARKET TOTAL 26058 568340 +5266
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED