HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-26 8700 1643 123 24 131 92 6676 -9
C MAR-26 9400 1457 3 26 7 5 8750 -1
C MAR-26 8800 1274 79 24 86 56 6640 -9
P APR-26 8300 1032 121 25 141 126 2024 -5
C MAR-26 9300 1015 6 26 10 7 6205 -1
C MAR-26 9000 1008 31 25 28 20 9687 -5
P MAR-26 8700 976 132 24 127 127 5741 -8
P JUN-26 8400 900 317 24 0 0 1880 +3
P MAR-26 8000 825 9 34 17 12 9088 -4
P DEC-26 7700 800 354 25 0 0 5050 0
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 MAR 2026, WEDNESDAY 12 MAR 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 2890 -3 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2790 -3 0 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2690 -3 0 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2590 -3 0 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2490 -3 0 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2390 -3 0 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2290 -3 0 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2190 -3 0 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2090 -3 0 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1990 -3 0 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1890 -3 0 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1790 -3 0 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1690 -3 0 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1590 -4 0 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1490 -4 0 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1390 -4 0 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1291 -3 43 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1191 -4 40 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1092 -4 40 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 992 -5 36 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 894 -5 36 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 796 -6 35 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 699 -6 34 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 603 -8 32 0 | 415 400 0 25 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 510 -8 31 0 | 376 341 0 37 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 419 -10 29 0 | 357 267 0 96 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 330 -10 27 0 | 397 202 0 1699 0
MAR-26 8500 C 0 0 0 0 0 | 220 244 204 249 -12 26 268 | 334 153 268 4170 +268
MAR-26 8600 C 0 0 0 0 0 | 155 186 130 178 -13 25 425 | 325 111 425 4754 +273
MAR-26 8700 C 0 0 0 0 0 | 102 131 92 123 -9 24 1643 | 400 78 1643 6676 +560
MAR-26 8800 C 0 0 0 0 0 | 64 86 56 79 -9 24 1274 | 403 55 1274 6640 +634
MAR-26 8900 C 0 0 0 0 0 | 52 52 34 50 -7 24 742 | 355 33 742 4150 +168
MAR-26 9000 C 0 0 0 0 0 | 20 28 20 31 -5 25 1008 | 713 20 1008 9687 +336
MAR-26 9100 C 0 0 0 0 0 | 12 22 12 18 -3 25 708 | 565 12 708 6716 +472
MAR-26 9200 C 0 0 0 0 0 | 11 15 10 11 -2 26 637 | 560 10 637 13260 +317
MAR-26 9300 C 0 0 0 0 0 | 7 10 7 6 -1 26 1015 | 564 7 1015 6205 +723
MAR-26 9400 C 0 0 0 0 0 | 5 7 5 3 -1 26 1457 | 554 5 1457 8750 +436
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 2 0 27 0 | 525 4 0 9994 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 457 3 0 7351 0
MAR-26 9700 C 0 0 0 0 0 | 2 2 2 1 0 30 46 | 395 2 46 6356 +46
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 383 2 0 8773 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 379 2 0 961 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 464 2 0 13776 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 293 4 0 849 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 308 2 0 3306 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 284 2 0 440 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 347 2 0 9856 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 302 2 0 8409 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 308 6 0 2014 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 226 5 0 357 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 201 6 0 4890 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 249 12 0 27 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 207 13 0 3250 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 13 12 0 10 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 250 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 21 1 0 300 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 1200 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 500 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 9223 | TOTAL CALL 9223 156834 +4233
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 99 0 | 3 3 0 129 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 4 3 0 32 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 10 3 0 996 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 4 4 0 21 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 4 3 0 14 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 12 12 0 5 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 16 16 0 14 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 16 6 0 28 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 19 7 0 900 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 20 8 0 55 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 25 4 0 2107 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 29 10 0 125 0
MAR-26 7200 P 0 0 0 0 0 | 4 4 4 1 0 49 200 | 30 4 200 1110 0
MAR-26 7300 P 0 0 0 0 0 | 4 4 4 1 0 46 130 | 282 4 130 2492 +100
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 41 11 0 1605 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 172 14 0 2467 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2 -1 40 0 | 132 14 0 1311 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 3 -2 38 0 | 146 12 0 4587 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 4 -3 36 400 | 163 16 400 4204 +275
MAR-26 7900 P 0 0 0 0 0 | 13 13 13 6 -3 35 21 | 145 9 21 2029 +21
MAR-26 8000 P 0 0 0 0 0 | 14 17 12 9 -4 34 825 | 246 12 825 9088 +140
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 14 -4 33 0 | 185 18 0 2804 0
MAR-26 8200 P 0 0 0 0 0 | 30 30 30 20 -5 31 706 | 219 20 706 4209 -165
MAR-26 8300 P 0 0 0 0 0 | 29 29 29 28 -7 29 21 | 229 25 21 1334 0
MAR-26 8400 P 57 57 57 57 7 | 57 57 40 42 -8 28 224 | 233 32 231 6758 +7
MAR-26 8500 P 0 0 0 0 0 | 80 80 66 62 -8 26 547 | 323 44 547 9104 +433
MAR-26 8600 P 0 0 0 0 0 | 114 122 85 90 -9 25 86 | 335 55 86 6294 0
MAR-26 8700 P 0 0 0 0 0 | 127 127 127 132 -8 24 976 | 380 65 976 5741 +308
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 188 -6 24 0 | 449 73 0 6691 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 258 -4 24 0 | 401 106 0 4610 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 331 -13 22 0 | 515 131 0 10790 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 429 0 25 0 | 487 180 0 4742 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 520 +1 25 0 | 500 150 0 5937 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 616 +2 26 0 | 536 183 0 4710 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 713 +2 26 0 | 594 219 0 3068 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 811 +2 25 0 | 647 303 0 1950 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 911 +3 27 0 | 557 358 0 394 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1010 +3 0 0 | 0 0 0 250 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1110 +3 0 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1210 +3 0 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1310 +3 0 0 | 0 0 0 600 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1410 +3 0 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1510 +3 0 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1610 +3 0 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1710 +3 0 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1810 +3 0 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1910 +3 0 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2010 +3 0 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2110 +3 0 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2210 +3 0 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2310 +3 0 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2410 +3 0 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2510 +3 0 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2610 +3 0 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2710 +3 0 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2810 +3 0 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2910 +3 0 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 3010 +3 0 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 3110 +3 0 0 | 0 0 0 0 0
TOTAL PUT 7 | TOTAL PUT 4136 | TOTAL PUT 4143 113305 +1119
| MONTH PUT/CALL RATIO 0.44
| MONTH TOTAL 13366 270139 +5352
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 6700 C 0 0 0 0 0 | 0 0 0 1999 -5 37 0 | 0 0 0 0 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1900 -6 36 0 | 0 0 0 0 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1801 -6 35 0 | 0 0 0 0 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1703 -6 35 0 | 0 0 0 0 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1605 -7 34 0 | 0 0 0 0 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1507 -7 33 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1410 -8 32 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1314 -8 32 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1219 -8 31 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1125 -8 30 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1032 -9 30 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 941 -9 29 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 851 -9 28 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 764 -9 28 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 679 -10 27 0 | 0 0 0 0 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 598 -9 26 0 | 0 0 0 0 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 519 -10 26 0 | 409 360 0 15 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 445 -9 25 0 | 376 297 0 376 0
APR-26 8500 C 0 0 0 0 0 | 332 332 332 369 -7 24 14 | 414 289 14 624 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 307 -8 23 0 | 352 230 0 1241 0
APR-26 8700 C 0 0 0 0 0 | 0 0 0 252 -7 23 0 | 370 186 0 821 0
APR-26 8800 C 0 0 0 0 0 | 0 0 0 205 -6 23 0 | 310 140 0 140 0
APR-26 8900 C 0 0 0 0 0 | 0 0 0 165 -5 23 0 | 502 112 0 3265 0
APR-26 9000 C 0 0 0 0 0 | 0 0 0 132 -6 23 600 | 409 90 600 4887 +2
APR-26 9100 C 0 0 0 0 0 | 96 96 96 105 -5 23 21 | 389 77 21 1540 0
APR-26 9200 C 0 0 0 0 0 | 0 0 0 83 -4 23 0 | 340 59 0 301 0
APR-26 9300 C 0 0 0 0 0 | 52 60 52 65 -3 23 57 | 381 46 57 176 -36
APR-26 9400 C 0 0 0 0 0 | 50 50 42 50 -3 23 54 | 336 37 54 882 +50
APR-26 9500 C 0 0 0 0 0 | 33 33 33 39 -2 23 7 | 81 29 7 2853 0
APR-26 9600 C 0 0 0 0 0 | 0 0 0 30 -3 23 0 | 78 23 0 80 0
APR-26 9700 C 0 0 0 0 0 | 26 26 26 23 -2 24 7 | 303 19 7 2684 +7
APR-26 9800 C 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 144 16 0 47 0
APR-26 9900 C 0 0 0 0 0 | 14 17 14 12 -2 23 4 | 94 14 4 10 +2
APR-26 10000 C 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 82 12 0 2337 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 76 14 0 49 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 17 11 0 56 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 4 0 24 0 | 52 11 0 546 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 3 0 25 0 | 17 9 0 1652 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 2 0 24 0 | 16 8 0 190 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 13 7 0 56 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 10 7 0 35 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 6 6 0 9 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 66 66 0 1 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 16 16 0 16 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 764 | TOTAL CALL 764 24889 +25
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 6700 P 0 0 0 0 0 | 0 0 0 4 -2 37 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 17 17 17 5 -2 36 7 | 41 17 7 82 -7
APR-26 6900 P 0 0 0 0 0 | 0 0 0 7 -2 36 0 | 43 24 0 68 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 8 -3 35 600 | 50 21 600 663 +600
APR-26 7100 P 0 0 0 0 0 | 0 0 0 10 -3 34 0 | 54 26 0 49 0
APR-26 7200 P 0 0 0 0 0 | 0 0 0 13 -3 33 0 | 63 29 0 32 0
APR-26 7300 P 0 0 0 0 0 | 28 28 28 16 -3 33 7 | 71 23 7 99 +7
APR-26 7400 P 0 0 0 0 0 | 31 31 31 20 -4 32 37 | 81 26 37 117 +37
APR-26 7500 P 0 0 0 0 0 | 36 36 33 25 -4 31 31 | 91 27 31 314 -3
APR-26 7600 P 0 0 0 0 0 | 0 0 0 31 -4 31 0 | 105 30 0 646 0
APR-26 7700 P 0 0 0 0 0 | 47 47 44 38 -5 30 25 | 116 33 25 982 -25
APR-26 7800 P 0 0 0 0 0 | 59 59 51 47 -3 29 39 | 87 36 39 142 +32
APR-26 7900 P 0 0 0 0 0 | 0 0 0 58 -2 29 0 | 107 39 0 85 0
APR-26 8000 P 0 0 0 0 0 | 82 83 82 69 -3 28 180 | 172 48 180 4798 -169
APR-26 8100 P 0 0 0 0 0 | 97 97 97 82 -5 27 9 | 157 60 9 1231 -9
APR-26 8200 P 0 0 0 0 0 | 116 116 111 99 -6 26 18 | 248 75 18 487 +18
APR-26 8300 P 0 0 0 0 0 | 141 141 126 121 -5 25 1032 | 250 110 1032 2024 +968
APR-26 8400 P 0 0 0 0 0 | 140 170 140 146 -4 25 101 | 304 124 101 801 -58
APR-26 8500 P 0 0 0 0 0 | 0 0 0 176 -4 24 0 | 362 120 0 1477 0
APR-26 8600 P 0 0 0 0 0 | 0 0 0 214 +1 23 0 | 414 195 0 1889 0
APR-26 8700 P 0 0 0 0 0 | 0 0 0 259 -2 23 0 | 400 170 0 2420 0
APR-26 8800 P 0 0 0 0 0 | 0 0 0 311 -2 23 0 | 378 126 0 1175 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 365 -11 22 0 | 320 177 0 118 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 442 -1 23 0 | 371 200 0 2473 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 514 -1 23 0 | 420 277 0 1334 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 591 0 23 0 | 407 287 0 181 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 672 0 23 0 | 376 363 0 118 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 756 0 23 0 | 318 318 0 9 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 844 +1 23 0 | 0 0 0 0 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 935 +2 23 0 | 0 0 0 0 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 1027 +2 23 0 | 457 457 0 14 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 1121 +2 23 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 1217 +3 23 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1314 +3 24 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1411 +3 23 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1509 +3 23 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1608 +3 23 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1707 +3 23 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1807 +4 24 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1906 +4 24 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 2006 +4 25 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 2105 +3 0 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 2205 +4 0 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 2305 +4 0 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2405 +4 0 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2505 +4 0 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2605 +4 0 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2705 +4 0 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 2805 +4 0 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 2905 +4 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2086 | TOTAL PUT 2086 23828 +1391
| MONTH PUT/CALL RATIO 2.73
| MONTH TOTAL 2850 48717 +1416
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 6700 C 0 0 0 0 0 | 0 0 0 2003 -2 34 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1906 -2 34 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1810 -2 33 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1714 -2 33 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1619 -2 32 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1525 -2 32 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1432 -1 31 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1340 -1 30 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1249 -1 30 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1160 -1 29 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1072 -1 29 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 986 -1 28 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 901 -1 28 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 819 -2 27 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 740 -1 26 0 | 0 0 0 0 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 663 -2 26 0 | 0 0 0 0 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 590 -2 25 0 | 0 0 0 0 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 520 -2 25 0 | 0 0 0 0 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 441 -3 23 0 | 450 447 0 53 0
MAY-26 8600 C 0 0 0 0 0 | 0 0 0 383 -2 23 0 | 0 0 0 0 0
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 330 -2 23 0 | 0 0 0 0 0
MAY-26 8800 C 0 0 0 0 0 | 0 0 0 282 -2 23 0 | 0 0 0 0 0
MAY-26 8900 C 0 0 0 0 0 | 0 0 0 241 -2 22 0 | 0 0 0 0 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 206 -2 23 0 | 0 0 0 185 0
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 175 -2 23 0 | 0 0 0 1400 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 148 -1 23 0 | 564 564 0 2500 0
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 125 -1 23 0 | 97 97 0 1 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 104 -1 23 0 | 0 0 0 0 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 87 0 23 0 | 0 0 0 685 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 72 0 23 0 | 0 0 0 0 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 60 -1 23 0 | 0 0 0 1875 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 51 -1 23 0 | 0 0 0 0 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 42 0 23 0 | 0 0 0 0 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 34 0 23 0 | 0 0 0 0 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 28 +1 24 0 | 0 0 0 0 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 22 0 23 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 18 +1 24 0 | 0 0 0 1000 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 14 0 24 0 | 0 0 0 0 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 11 0 24 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 9 0 24 0 | 0 0 0 0 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 7 0 24 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 5 0 23 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 4 0 23 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 3 0 23 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7699 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 6700 P 0 0 0 0 0 | 0 0 0 18 +2 35 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 21 +1 34 0 | 0 0 0 1000 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 25 +2 34 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 29 +1 33 0 | 0 0 0 100 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 34 +1 32 0 | 0 0 0 0 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 41 +2 32 0 | 0 0 0 0 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 48 +2 31 0 | 0 0 0 0 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 56 +2 31 0 | 0 0 0 0 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 65 +2 30 0 | 0 0 0 0 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 73 0 29 0 | 0 0 0 0 0
MAY-26 7700 P 0 0 0 0 0 | 0 0 0 83 0 28 0 | 0 0 0 0 0
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 97 +2 28 0 | 0 0 0 2500 0
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 112 +2 27 0 | 0 0 0 0 0
MAY-26 8000 P 0 0 0 0 0 | 0 0 0 129 +1 27 0 | 0 0 0 1700 0
MAY-26 8100 P 0 0 0 0 0 | 0 0 0 149 +1 26 0 | 0 0 0 0 0
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 172 +1 25 0 | 0 0 0 0 0
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 198 +2 25 0 | 0 0 0 0 0
MAY-26 8400 P 0 0 0 0 0 | 0 0 0 227 +1 24 0 | 0 0 0 0 0
MAY-26 8500 P 0 0 0 0 0 | 0 0 0 262 0 24 0 | 285 236 0 10 0
MAY-26 8600 P 0 0 0 0 0 | 0 0 0 304 +1 23 0 | 0 0 0 0 0
MAY-26 8700 P 0 0 0 0 0 | 0 0 0 350 0 23 0 | 0 0 0 0 0
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 403 0 23 0 | 0 0 0 0 0
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 457 -4 23 0 | 0 0 0 0 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 526 +1 23 0 | 0 0 0 700 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 595 +2 23 0 | 0 0 0 1400 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 667 +2 23 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 743 +2 23 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 822 +3 23 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 904 +3 23 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 988 +3 23 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 1075 +3 23 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1164 +3 23 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1255 +3 23 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1347 +3 23 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1441 +3 23 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1535 +3 23 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1631 +3 23 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1728 +4 24 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1825 +3 24 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1923 +4 24 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 2021 +3 24 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2119 +3 23 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2218 +3 23 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2317 +3 23 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2416 +3 23 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2516 +3 24 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2615 +3 23 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2715 +3 23 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2815 +3 24 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2915 +3 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7410 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 15109 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 4736 -5 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4636 -5 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4536 -5 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4436 -5 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4336 -5 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4236 -5 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4136 -5 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4036 -5 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3937 -5 41 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3837 -5 40 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3737 -5 39 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3637 -5 37 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3438 -5 37 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3239 -5 36 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3041 -5 36 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2843 -5 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2646 -5 34 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2450 -5 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2256 -5 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2064 -5 32 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1969 -4 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1874 -5 31 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1780 -5 30 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1688 -4 30 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1596 -4 29 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1505 -4 29 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1416 -4 29 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1328 -4 28 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1241 -4 28 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1156 -4 27 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1074 -3 27 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 993 -3 27 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 914 -3 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 837 -3 26 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 764 -2 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 692 -3 25 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 624 -3 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 559 -2 24 0 | 0 0 0 1350 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 495 -1 23 0 | 0 0 0 2690 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 440 -1 23 0 | 0 0 0 1020 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 390 -1 23 0 | 378 304 0 1325 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 344 -1 23 0 | 514 514 0 2600 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 302 -2 23 0 | 552 251 0 787 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 266 0 23 0 | 475 222 0 9880 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 235 0 23 0 | 450 234 0 2785 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 206 0 23 0 | 526 197 0 5174 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 180 0 23 0 | 435 174 0 3667 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 157 0 23 250 | 403 403 250 1793 +250
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 137 +1 23 0 | 402 383 0 5229 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 119 +1 23 0 | 322 100 0 2470 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 104 +1 23 0 | 364 238 0 4650 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 92 +1 23 0 | 640 249 0 3164 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 80 +1 24 0 | 252 191 0 465 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 69 +1 24 0 | 246 162 0 8567 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 59 +1 24 0 | 278 147 0 13 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 50 +1 24 0 | 331 56 0 560 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 43 +2 24 0 | 217 147 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 36 +1 24 0 | 211 106 0 1700 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 31 +3 24 0 | 180 39 0 7382 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 25 +1 24 0 | 178 133 0 828 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 21 +1 24 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 18 +1 24 0 | 350 154 0 4086 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 0 0 0 315 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 12 0 24 0 | 0 0 0 7150 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 10 0 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 9 +1 24 0 | 0 0 0 3000 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 7 0 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 37 37 0 6357 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 0 0 0 3300 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 52 52 0 2707 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 250 | TOTAL CALL 250 95865 +250
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 53 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 3 0 36 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 5 0 36 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 7 0 35 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 10 0 34 0 | 34 30 0 976 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 14 0 33 0 | 330 44 0 553 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 20 0 32 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 28 0 32 0 | 0 0 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 33 +1 31 0 | 0 0 0 800 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 38 0 31 0 | 500 74 0 500 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 46 +1 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 53 0 30 0 | 253 52 0 6950 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 62 +1 30 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 71 +1 29 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 82 +1 29 0 | 66 65 0 6850 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 95 +2 29 0 | 116 77 0 3088 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 108 +2 28 0 | 117 111 0 2000 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 120 +1 27 0 | 203 109 0 307 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 134 +1 27 0 | 187 83 0 1422 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 152 +2 26 0 | 163 90 0 7490 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 172 +1 26 0 | 244 105 0 209 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 195 +2 25 319 | 194 116 319 20187 -119
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 221 +3 25 0 | 307 120 0 2105 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 249 +3 24 0 | 303 140 0 4135 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 280 +2 24 0 | 354 160 0 1880 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 317 +3 24 900 | 384 197 900 1880 +459
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 358 +3 23 0 | 419 207 0 10062 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 403 +3 23 0 | 312 302 0 2587 0
JUN-26 8700 P 0 0 0 0 0 | 450 450 450 453 +3 23 10 | 465 266 10 4441 +10
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 507 +3 23 0 | 297 297 0 2000 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 563 -7 23 0 | 0 0 0 6850 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 639 +5 23 0 | 485 309 0 9999 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 706 +5 23 85 | 694 459 85 8716 -85
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 777 +6 23 0 | 747 383 0 3709 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 850 +6 23 0 | 658 428 0 3767 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 926 +6 23 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1005 +6 23 0 | 0 0 0 4400 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1086 +6 23 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1170 +6 23 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1255 +6 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1342 +6 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1431 +6 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1521 +6 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1613 +7 24 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1705 +6 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1799 +6 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1894 +7 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1989 +6 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2085 +6 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2182 +6 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2279 +6 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2376 +5 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2474 +5 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2573 +6 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2671 +5 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2770 +6 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2869 +6 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2968 +5 24 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3067 +5 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3167 +6 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3366 +5 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3565 +5 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3765 +5 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3965 +6 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4164 +5 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4364 +5 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4564 +5 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4764 +5 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4964 +5 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5164 +5 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5364 +5 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5564 +5 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5764 +5 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5964 +5 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6164 +5 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6364 +5 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1314 | TOTAL PUT 1314 122237 +265
| MONTH PUT/CALL RATIO 5.25
| MONTH TOTAL 1564 218102 +515
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 2648 -6 30 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1999 -7 28 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1910 -8 28 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1823 -7 28 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1736 -7 27 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1651 -7 27 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1567 -7 27 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1485 -6 27 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1404 -7 26 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1325 -6 26 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1248 -6 26 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1173 -5 26 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1099 -5 25 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1028 -4 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 959 -4 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 892 -3 24 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 827 -3 24 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 765 -2 24 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 705 -2 24 0 | 0 0 0 700 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 645 0 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 594 +3 23 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 545 +2 23 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 500 +3 23 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 456 -1 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 420 +1 23 0 | 638 638 0 1607 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 382 -1 23 0 | 592 592 0 1907 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 350 +2 23 0 | 549 292 0 2537 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 320 +1 23 0 | 783 508 0 1400 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 293 +2 23 0 | 0 0 0 600 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 267 +2 23 0 | 703 703 0 1503 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 245 +2 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 222 +1 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 202 +1 23 0 | 0 0 0 1400 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 185 +1 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 169 +2 23 0 | 459 168 0 3760 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 155 +3 23 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 144 +7 24 0 | 0 0 0 2500 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 131 +8 24 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 119 +9 24 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 104 +8 24 0 | 300 300 0 3500 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 94 +8 24 0 | 303 198 0 42 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 85 +9 24 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 76 +8 24 0 | 252 252 0 3207 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 69 +8 24 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 62 +8 24 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 55 +7 24 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 50 +8 24 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 44 +6 24 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 40 +7 24 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 36 +7 24 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 32 +6 24 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 29 +6 24 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 26 +6 24 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26384 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 33 -2 30 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 84 -3 28 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 95 -4 28 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 108 -3 28 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 121 -3 27 0 | 0 0 0 400 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 140 -3 27 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 157 -3 27 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 175 -2 27 0 | 182 182 0 17 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 194 +1 27 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 211 +1 26 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 231 0 26 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 254 +3 25 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 277 0 25 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 304 0 25 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 334 +1 24 750 | 236 236 750 4501 +750
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 366 0 24 0 | 282 213 0 243 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 401 0 24 0 | 237 237 0 1200 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 441 +3 24 0 | 356 356 0 89 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 482 -1 23 0 | 0 0 0 2800 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 526 -1 23 0 | 0 0 0 5000 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 577 0 23 0 | 524 524 0 550 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 627 -2 23 0 | 0 0 0 500 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 682 -2 23 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 739 -5 23 0 | 0 0 0 1000 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 813 +7 23 0 | 853 853 0 7168 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 878 +8 23 0 | 0 0 0 1900 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 945 +8 23 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1015 +9 23 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1087 +10 23 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1161 +11 23 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1236 +10 23 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1314 +11 23 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1393 +11 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1474 +11 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1557 +12 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1641 +12 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1726 +12 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1813 +13 24 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1900 +12 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1989 +12 24 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2079 +12 24 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2170 +13 24 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2261 +12 24 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2354 +12 24 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2447 +12 24 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2540 +11 24 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2635 +12 24 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2729 +10 24 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2825 +11 24 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2921 +11 24 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3017 +10 24 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3114 +10 24 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3211 +10 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 750 | TOTAL PUT 750 30645 +750
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 750 57029 +750
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 4745 -3 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4646 -3 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4547 -3 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4448 -2 34 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4349 -2 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4250 -3 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4151 -3 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4053 -2 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3954 -3 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3856 -3 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3759 -2 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3661 -3 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3468 -2 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3276 -2 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3086 -2 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2898 -2 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2713 -2 29 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2531 -2 29 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2352 -2 28 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2178 -1 28 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 2092 -1 28 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2007 -1 28 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1924 -1 27 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1842 0 27 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1761 0 27 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1681 0 27 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1603 0 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1526 0 26 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1451 0 26 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1378 +1 26 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1306 +1 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1236 +1 25 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1167 0 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1101 +1 25 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 1036 +1 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 973 +1 24 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 912 +1 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 854 +2 24 0 | 0 0 0 0 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 792 +1 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 743 +7 23 0 | 0 0 0 500 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 693 +1 23 500 | 0 0 500 1000 +200
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 644 +2 23 0 | 0 0 0 200 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 606 +5 23 0 | 739 739 0 7 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 563 +6 23 0 | 0 0 0 1800 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 524 +3 23 0 | 0 0 0 700 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 488 +2 23 0 | 845 615 0 1300 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 456 +2 23 0 | 0 0 0 650 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 424 +3 23 0 | 0 0 0 1200 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 394 0 23 0 | 0 0 0 425 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 370 +5 23 0 | 0 0 0 400 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 337 0 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 313 -4 23 0 | 0 0 0 0 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 298 +5 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 278 +6 23 0 | 824 692 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 259 +4 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 242 +5 23 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 225 +5 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 208 +4 24 0 | 0 0 0 2100 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 192 +2 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 171 +1 23 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 158 +2 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 145 +1 23 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 133 +1 23 0 | 0 0 0 3000 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 123 +2 23 0 | 0 0 0 5553 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 112 +1 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 103 +1 23 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 95 +2 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 87 +2 23 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 79 +1 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 72 +1 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 60 0 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 50 +1 23 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 42 +1 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 35 +1 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 29 +1 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 24 +1 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 19 0 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 16 +1 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 13 0 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11 +1 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9 +1 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7 0 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6 0 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 900 0
TOTAL CALL 0 | TOTAL CALL 500 | TOTAL CALL 500 23735 +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
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 3 +1 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 4 +1 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 5 +1 34 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 6 +1 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 7 0 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 8 0 33 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 10 +1 33 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 11 0 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 13 0 32 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 16 +1 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 18 0 32 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 25 +1 31 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 33 +1 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 43 +1 30 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 55 +1 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 70 +1 29 0 | 80 80 0 100 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 88 +1 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 109 +1 28 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 135 +2 28 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 149 +2 28 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 164 +2 28 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 181 +2 27 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 199 +3 27 0 | 172 171 0 500 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 218 +3 27 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 245 +2 27 0 | 274 274 0 7 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 264 +1 27 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 283 0 26 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 306 0 26 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 328 -2 25 0 | 0 0 0 3000 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 354 0 25 800 | 0 0 800 5050 +800
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 383 -1 25 0 | 0 0 0 5650 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 413 -2 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 446 -1 24 200 | 0 0 200 6600 +100
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 483 0 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 517 -3 24 0 | 537 537 0 400 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 560 -2 24 0 | 579 579 0 1 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 604 -1 24 0 | 624 624 0 1700 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 648 -5 23 800 | 0 0 800 800 +700
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 698 -1 23 0 | 0 0 0 2500 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 748 -2 23 500 | 0 0 500 1000 +200
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 802 -3 23 0 | 0 0 0 3400 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 859 -4 23 0 | 0 0 0 1500 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 928 +5 23 0 | 0 0 0 780 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 990 +4 23 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1055 +5 23 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1121 +5 23 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1189 +5 23 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1259 +5 23 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1331 +5 23 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1404 +5 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1479 +5 23 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1556 +5 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1634 +5 23 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1713 +5 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1794 +5 23 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1876 +5 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1959 +5 23 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2043 +5 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2128 +4 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2215 +5 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2302 +4 23 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2390 +4 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2480 +5 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2569 +4 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2660 +4 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2752 +5 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2844 +5 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2936 +4 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3029 +4 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3217 +3 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3407 +4 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3599 +4 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3792 +4 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3986 +4 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4181 +4 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4376 +3 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4573 +4 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4770 +3 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4968 +4 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5166 +4 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5364 +3 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5563 +3 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5762 +4 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5961 +3 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6160 +3 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6359 +3 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2300 | TOTAL PUT 2300 43588 +1800
| MONTH PUT/CALL RATIO 4.59
| MONTH TOTAL 2800 67323 +2000
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 6700 C 0 0 0 0 0 | 0 0 0 2182 +2 27 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 2100 +2 26 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 2019 +1 26 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1940 +1 26 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1863 +2 26 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1786 +1 26 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1711 +1 26 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1638 +2 26 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1566 +2 25 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1495 +1 25 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1427 +2 25 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1359 +1 25 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1294 +1 25 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1230 +1 25 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 1168 +1 24 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 1107 0 24 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 1049 0 24 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 992 0 24 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 940 +8 24 0 | 0 0 0 0 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 888 +5 24 0 | 0 0 0 0 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 835 0 24 0 | 0 0 0 0 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 788 0 23 0 | 0 0 0 0 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 748 +8 24 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 701 -1 23 0 | 0 0 0 0 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 664 +8 23 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 628 +4 23 0 | 0 0 0 0 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 587 +1 23 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 555 +6 23 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 523 +3 23 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 490 +1 23 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 465 +5 23 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 435 +6 23 0 | 0 0 0 0 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 412 +7 23 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 385 +2 23 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 364 +6 23 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 338 +4 23 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 319 +14 23 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 299 +14 23 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 280 +15 23 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 262 +15 23 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 245 +15 23 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 229 +16 23 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 214 +16 23 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 200 +16 23 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 187 +17 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 6700 P 0 0 0 0 0 | 0 0 0 191 +5 27 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 209 +5 26 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 228 +4 26 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 249 +4 26 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 272 +5 26 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 303 +4 26 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 328 +5 26 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 351 +5 26 0 | 0 0 0 0 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 374 -1 25 0 | 0 0 0 0 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 399 -4 25 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 429 -2 25 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 460 -2 25 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 492 -2 24 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 526 -3 24 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 564 -2 24 0 | 0 0 0 0 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 601 -5 24 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 644 -3 24 0 | 0 0 0 0 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 689 -1 24 0 | 0 0 0 0 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 736 -1 23 0 | 0 0 0 0 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 783 -2 23 0 | 0 0 0 0 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 838 +1 23 0 | 0 0 0 0 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 888 -2 23 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 943 -7 23 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1013 +5 23 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1074 +6 23 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1137 +8 23 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1201 +8 23 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1267 +9 23 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1335 +11 23 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1404 +11 23 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1475 +12 23 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1547 +13 23 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1621 +14 23 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1696 +15 23 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1772 +16 23 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1849 +16 23 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1928 +17 23 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2008 +17 23 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2089 +18 23 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2171 +18 23 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2254 +18 23 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2338 +19 23 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2423 +19 23 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2509 +19 23 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2596 +20 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 3344 -13 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3163 -13 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2984 -15 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2809 -15 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2638 -15 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2470 -16 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2307 -15 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2148 -15 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1994 -14 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1846 -12 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1702 -12 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1564 -10 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1431 -9 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1305 -6 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1185 -4 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1071 -2 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 963 +1 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 876 0 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 796 0 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 723 +1 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 655 +1 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 593 +1 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 536 +1 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 484 +1 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 437 +1 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 394 +1 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 355 +1 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 320 +1 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 288 +1 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 259 +1 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 232 0 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 209 +1 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 188 +1 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 168 0 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 151 +1 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 136 +1 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 122 +1 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 109 0 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 98 +1 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 88 +1 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 79 +1 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 71 +1 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 64 +1 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 57 0 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 51 0 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 46 0 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 41 0 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 37 0 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 33 0 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 78 -10 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 97 -10 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 118 -12 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 143 -12 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 172 -12 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 204 -13 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 241 -12 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 282 -12 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 328 -11 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 380 -9 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 436 -9 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 498 -7 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 565 -6 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 639 -3 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 719 -1 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 805 +1 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 897 +4 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1010 +3 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1130 +3 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1257 +4 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1389 +4 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1527 +4 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1670 +4 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1818 +4 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1971 +4 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2128 +4 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2289 +4 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2454 +4 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2622 +4 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2793 +4 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2966 +3 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3143 +4 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3322 +4 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3502 +3 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3685 +4 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3870 +4 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4056 +4 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4243 +3 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4432 +4 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4622 +4 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4813 +4 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5005 +4 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5198 +4 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5391 +3 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5585 +3 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5780 +3 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5975 +3 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6171 +3 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6367 +3 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 4748 -1 28 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4651 0 28 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4554 0 28 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4457 0 27 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4361 0 27 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4265 0 27 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4170 +1 27 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4075 +1 27 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3981 +1 27 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3888 +2 27 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3795 +2 27 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3703 +2 27 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3522 +4 27 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3343 +4 26 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3169 +5 26 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2998 +6 26 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2832 +7 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2669 +7 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2512 +8 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2359 +8 26 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2212 +8 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2070 +9 25 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1933 +9 25 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1801 +8 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1675 +8 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1555 +8 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1440 +7 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1331 +7 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1228 +7 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1130 +6 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1041 +6 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 957 +4 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 879 +4 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 806 +3 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 737 +2 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 674 +1 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 615 +1 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 560 0 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 509 -1 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 462 -2 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 419 -3 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 379 -3 23 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 342 -4 23 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 309 -4 23 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 278 -5 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 250 -5 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 224 -6 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 201 -6 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 180 -6 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 161 -6 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 143 -7 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 128 -6 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 113 -7 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 101 -6 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 89 -6 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 79 -6 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 70 -6 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 61 -6 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 54 -6 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 47 -6 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 42 -5 21 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 36 -5 21 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 13 +2 28 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 16 +3 28 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 19 +3 28 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 22 +3 27 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 26 +3 27 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 30 +3 27 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 35 +4 27 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 40 +4 27 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 46 +4 27 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 53 +5 27 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 60 +5 27 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 68 +5 27 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 87 +7 27 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 108 +7 26 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 134 +8 26 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 163 +9 26 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 197 +10 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 234 +10 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 277 +11 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 324 +11 26 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 377 +11 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 435 +12 25 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 498 +12 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 566 +11 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 640 +11 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 720 +11 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 805 +10 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 896 +10 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 993 +10 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1095 +9 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1206 +9 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1322 +7 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1444 +7 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1571 +6 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1702 +5 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1839 +4 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1980 +4 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2125 +3 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2274 +2 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2427 +1 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2584 0 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2744 0 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2907 -1 23 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3074 -1 23 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3243 -2 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3415 -2 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3589 -3 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3766 -3 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3945 -3 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4126 -3 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4308 -4 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4493 -3 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4678 -4 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4866 -3 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5054 -3 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5244 -3 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5435 -3 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5626 -3 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5819 -3 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6012 -3 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6207 -2 21 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6401 -2 21 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 6600 C 0 0 0 0 0 | 0 0 0 2554 +4 28 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2409 +4 27 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2268 +4 27 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2131 +5 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1998 +6 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1868 +6 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1743 +6 25 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1622 +7 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1505 +7 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1392 +7 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1284 +7 24 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1183 +7 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1087 +7 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 996 +8 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 909 +8 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 826 +7 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 749 +8 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 676 +8 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 607 +7 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 543 +7 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 483 +7 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 428 +7 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 377 +7 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 330 +6 20 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 287 +6 19 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 248 +5 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 504 +7 28 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 559 +7 27 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 618 +7 27 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 681 +8 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 748 +9 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 818 +9 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 893 +9 25 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 972 +10 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 1055 +10 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1142 +10 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1234 +10 24 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1333 +10 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1437 +10 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1546 +11 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1659 +11 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1776 +10 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1899 +11 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2026 +11 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2157 +10 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2293 +10 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2433 +10 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2578 +10 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2727 +10 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2880 +9 20 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3037 +9 19 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3198 +8 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 4849 0 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4759 0 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4669 -1 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4581 0 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4493 0 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4405 0 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4318 0 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4232 0 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4147 +1 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4062 +1 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3978 +2 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3894 +1 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3729 +2 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3567 +2 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3408 +3 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3251 +3 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3098 +4 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2948 +4 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2800 +4 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2657 +5 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2516 +5 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2379 +6 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2245 +6 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2114 +6 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1988 +7 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1864 +7 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1745 +8 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1629 +8 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1517 +8 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1409 +8 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1308 +8 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1212 +9 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1119 +9 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1030 +8 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 946 +9 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 866 +9 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 790 +9 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 717 +8 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 649 +8 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 586 +9 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 526 +9 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 470 +8 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 417 +7 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 369 +7 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 325 +7 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 284 +7 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 0 107 +3 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 117 +3 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 127 +2 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 139 +3 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 151 +3 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 163 +3 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 176 +3 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 190 +3 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 205 +4 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 220 +4 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 236 +5 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 252 +4 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 287 +5 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 325 +5 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 366 +6 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 409 +6 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 456 +7 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 506 +7 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 558 +7 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 615 +8 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 674 +8 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 737 +9 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 803 +9 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 872 +9 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 946 +10 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1022 +10 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1103 +11 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1187 +11 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1275 +11 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1367 +11 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1466 +11 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1570 +12 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1677 +12 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1788 +11 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1904 +12 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2024 +12 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2148 +12 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2275 +11 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2407 +11 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2544 +12 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2684 +12 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2828 +11 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2975 +10 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3127 +10 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3283 +10 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3442 +10 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 4337 +3 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4256 +3 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4176 +3 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4096 +3 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4017 +3 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3862 +4 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3709 +4 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3558 +4 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3410 +5 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3265 +6 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3122 +6 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2982 +6 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2845 +7 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2710 +7 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2579 +8 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2450 +8 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2324 +8 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2201 +9 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2080 +8 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1963 +9 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1849 +9 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1738 +10 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1630 +10 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1529 +10 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1432 +11 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1337 +10 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1247 +11 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1159 +10 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1075 +10 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 995 +11 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 917 +10 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 844 +11 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 773 +10 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 707 +11 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 643 +10 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 583 +10 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 527 +10 19 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 474 +10 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 424 +9 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 0 312 +6 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 331 +6 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 351 +6 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 371 +6 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 392 +6 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 437 +7 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 484 +7 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 533 +7 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 585 +8 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 640 +9 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 697 +9 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 757 +9 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 820 +10 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 885 +10 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 954 +11 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1025 +11 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1099 +11 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1176 +12 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1255 +11 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1338 +12 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1424 +12 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1513 +13 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1605 +13 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1704 +13 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1807 +14 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1912 +13 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2022 +14 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2134 +13 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2250 +13 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2370 +14 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2492 +13 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2619 +14 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2748 +13 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2882 +14 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3018 +13 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3158 +13 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3302 +13 19 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3449 +13 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3599 +12 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 3006 +7 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2876 +8 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2748 +8 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2623 +9 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2500 +10 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2379 +9 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2261 +10 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2146 +11 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2033 +11 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1922 +11 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1814 +11 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1713 +11 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1615 +11 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1520 +12 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1428 +12 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1339 +12 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1252 +12 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1169 +12 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1088 +12 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1011 +13 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 936 +12 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 865 +12 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 796 +12 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 731 +12 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 668 +11 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 609 +11 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 553 +11 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 1001 +10 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1071 +11 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1143 +11 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1218 +12 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1295 +13 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1374 +12 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1456 +13 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1541 +14 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1628 +14 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1717 +14 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1809 +14 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1908 +14 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2010 +14 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2115 +15 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2223 +15 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2334 +15 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2447 +15 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2564 +15 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2683 +15 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2806 +16 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2931 +15 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3060 +15 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3191 +15 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3326 +15 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3463 +14 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3604 +14 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3748 +14 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 0.98
MARKET TOTAL 21330 676419 +10033
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED