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 JUN-26 9500 2350 68 24 0 0 8779 -27
C APR-26 8900 1508 44 25 46 41 4881 -44
C APR-26 8500 1394 150 25 226 143 2873 -107
C APR-26 9100 1203 22 25 21 21 5304 -26
C SEP-26 8400 1150 517 24 0 0 1400 -114
C APR-26 9000 945 31 25 35 29 6105 -35
P APR-26 8400 860 244 27 174 155 3008 +107
C JUN-26 8800 750 201 24 0 0 3358 -73
C APR-26 8800 713 62 25 98 56 5262 -54
C APR-26 8600 699 114 25 174 107 3372 -87
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 MAR 2026, WEDNESDAY 26 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
APR-26 6600 C 0 0 0 0 0 | 0 0 0 1762 -221 43 0 | 0 0 0 0 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 1664 -219 43 0 | 0 0 0 0 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1565 -219 42 0 | 0 0 0 0 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1467 -218 41 0 | 0 0 0 0 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1369 -217 40 0 | 0 0 0 0 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1272 -215 39 0 | 0 0 0 0 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1176 -213 38 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1081 -210 37 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 987 -207 36 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 894 -204 35 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 803 -199 34 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 714 -194 33 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 627 -189 32 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 544 -182 31 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 465 -173 30 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 380 -173 28 0 | 410 377 0 17 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 310 -161 27 0 | 338 313 0 25 0
APR-26 8300 C 0 0 0 0 0 | 247 252 247 248 -146 26 27 | 409 202 27 1204 +3
APR-26 8400 C 0 0 0 0 0 | 254 254 194 194 -127 26 450 | 376 156 450 2123 +77
APR-26 8500 C 0 0 0 0 0 | 225 226 143 150 -107 25 1394 | 414 118 1394 2873 +773
APR-26 8600 C 0 0 0 0 0 | 170 174 107 114 -87 25 699 | 352 86 699 3372 +670
APR-26 8700 C 0 0 0 0 0 | 129 131 78 85 -70 25 696 | 370 62 696 7510 +579
APR-26 8800 C 0 0 0 0 0 | 96 98 56 62 -54 25 713 | 310 44 713 5262 +83
APR-26 8900 C 0 0 0 0 0 | 42 46 41 44 -44 25 1508 | 502 34 1508 4881 -467
APR-26 9000 C 0 0 0 0 0 | 35 35 29 31 -35 25 945 | 409 26 945 6105 -608
APR-26 9100 C 0 0 0 0 0 | 21 21 21 22 -26 25 1203 | 389 21 1203 5304 +300
APR-26 9200 C 0 0 0 0 0 | 0 0 0 14 -21 25 0 | 340 22 0 2557 0
APR-26 9300 C 0 0 0 0 0 | 11 12 11 9 -16 25 42 | 381 11 42 685 -42
APR-26 9400 C 0 0 0 0 0 | 0 0 0 6 -12 25 0 | 336 14 0 1448 0
APR-26 9500 C 0 0 0 0 0 | 0 0 0 4 -8 25 0 | 81 13 0 2850 0
APR-26 9600 C 0 0 0 0 0 | 0 0 0 2 -7 24 0 | 78 15 0 581 0
APR-26 9700 C 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 303 6 0 2659 0
APR-26 9800 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 144 5 0 47 0
APR-26 9900 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 94 4 0 39 0
APR-26 10000 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 82 12 0 2337 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 76 12 0 92 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 17 11 0 70 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 52 11 0 546 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 17 2 0 1649 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 16 8 0 190 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 13 7 0 56 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 7 0 35 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 6 6 0 9 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 66 66 0 1 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 16 16 0 16 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7677 | TOTAL CALL 7677 54543 +1368
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 6600 P 0 0 0 0 0 | 0 0 0 5 +4 45 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 12 12 12 6 +4 43 5 | 14 12 5 32 +5
APR-26 6800 P 0 0 0 0 0 | 12 14 12 8 +5 43 32 | 41 12 32 44 +4
APR-26 6900 P 0 0 0 0 0 | 0 0 0 10 +6 42 0 | 43 8 0 62 0
APR-26 7000 P 0 0 0 0 0 | 15 15 15 12 +7 40 3 | 50 15 3 653 -3
APR-26 7100 P 0 0 0 0 0 | 14 20 14 15 +8 39 13 | 54 13 13 117 0
APR-26 7200 P 0 0 0 0 0 | 21 22 21 19 +11 38 150 | 63 17 150 406 +93
APR-26 7300 P 0 0 0 0 0 | 25 25 25 24 +13 38 150 | 71 19 150 221 +97
APR-26 7400 P 0 0 0 0 0 | 22 31 22 29 +15 36 152 | 81 19 152 364 +77
APR-26 7500 P 0 0 0 0 0 | 35 38 35 37 +20 35 114 | 91 16 114 767 +64
APR-26 7600 P 0 0 0 0 0 | 44 44 44 46 +24 34 13 | 105 19 13 1052 +4
APR-26 7700 P 0 0 0 0 0 | 51 54 51 55 +27 33 204 | 116 18 204 857 +31
APR-26 7800 P 0 0 0 0 0 | 65 65 63 67 +31 32 139 | 100 20 139 515 0
APR-26 7900 P 0 0 0 0 0 | 52 60 52 84 +40 31 15 | 107 27 15 261 -13
APR-26 8000 P 0 0 0 0 0 | 74 77 74 103 +48 30 40 | 172 28 40 5097 0
APR-26 8100 P 0 0 0 0 0 | 109 109 109 128 +59 29 12 | 157 38 12 2393 0
APR-26 8200 P 0 0 0 0 0 | 107 153 107 157 +70 28 87 | 248 45 87 1031 -87
APR-26 8300 P 0 0 0 0 0 | 132 170 132 191 +81 26 125 | 252 61 125 3516 +100
APR-26 8400 P 0 0 0 0 0 | 155 174 155 244 +107 27 860 | 304 68 860 3008 +294
APR-26 8500 P 0 0 0 0 0 | 0 0 0 293 +117 25 0 | 362 92 0 2610 0
APR-26 8600 P 0 0 0 0 0 | 284 284 284 356 +143 25 5 | 414 159 5 2340 0
APR-26 8700 P 0 0 0 0 0 | 367 382 360 430 +164 26 19 | 400 170 19 3794 -7
APR-26 8800 P 0 0 0 0 0 | 0 0 0 506 +177 25 0 | 378 126 0 2247 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 587 +177 25 0 | 320 177 0 1118 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 673 +186 25 0 | 371 200 0 2442 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 763 +194 25 0 | 420 277 0 1357 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 856 +201 25 0 | 407 287 0 181 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 951 +206 25 0 | 376 363 0 118 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 1047 +210 24 0 | 318 318 0 9 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 1145 +213 24 0 | 0 0 0 0 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 1244 +216 24 0 | 0 0 0 0 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 1343 +218 24 0 | 457 457 0 14 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 1443 +220 25 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 1542 +220 0 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1642 +221 0 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1742 +222 0 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1842 +222 0 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1942 +223 0 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 2042 +223 0 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 2142 +223 0 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 2242 +223 0 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 2342 +223 0 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 2442 +223 0 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 2542 +223 0 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 2642 +223 0 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2742 +223 0 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2842 +223 0 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2942 +223 0 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 3042 +223 0 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 3142 +223 0 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 3242 +223 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2138 | TOTAL PUT 2138 36626 +659
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 9815 91169 +2027
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 6600 C 0 0 0 0 0 | 0 0 0 1763 -220 39 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1667 -218 38 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1572 -216 37 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1478 -214 36 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1384 -212 36 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1292 -208 35 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1200 -206 34 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1110 -203 33 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1022 -199 32 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 935 -195 32 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 850 -191 31 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 768 -185 30 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 688 -180 29 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 611 -174 29 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 537 -168 28 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 466 -161 27 0 | 416 413 0 38 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 399 -154 26 0 | 354 354 0 14 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 340 -143 26 0 | 357 343 0 119 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 288 -119 25 0 | 300 290 0 51 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 242 -106 25 0 | 450 251 0 270 0
MAY-26 8600 C 0 0 0 0 0 | 0 0 0 202 -92 25 0 | 212 212 0 520 0
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 169 -77 25 0 | 174 174 0 51 0
MAY-26 8800 C 0 0 0 0 0 | 0 0 0 140 -67 25 0 | 142 142 0 613 0
MAY-26 8900 C 0 0 0 0 0 | 0 0 0 116 -57 25 0 | 0 0 0 0 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 94 -49 25 0 | 262 86 0 246 0
MAY-26 9100 C 0 0 0 0 0 | 0 0 0 76 -41 25 0 | 222 222 0 2800 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 61 -34 25 0 | 564 564 0 2500 0
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 49 -28 25 0 | 97 46 0 4 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 40 -21 25 0 | 0 0 0 0 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 32 -18 25 0 | 50 50 0 685 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 25 -15 25 0 | 0 0 0 0 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 19 -12 25 0 | 0 0 0 1875 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 15 -9 25 0 | 0 0 0 0 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 11 -7 25 0 | 16 16 0 18 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 33 14 0 510 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 6 -5 25 0 | 12 12 0 4 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 0 0 0 1000 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 0 0 0 0 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 11318 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 6600 P 0 0 0 0 0 | 0 0 0 25 +14 39 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 29 +15 38 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 34 +17 37 0 | 0 0 0 1000 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 40 +20 37 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 47 +23 36 0 | 23 23 0 200 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 53 +24 35 0 | 0 0 0 0 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 61 +26 34 0 | 0 0 0 0 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 70 +28 33 0 | 0 0 0 0 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 80 +30 32 0 | 0 0 0 0 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 93 +34 31 0 | 42 40 0 200 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 108 +40 30 0 | 0 0 0 0 0
MAY-26 7700 P 0 0 0 0 0 | 0 0 0 125 +46 30 0 | 0 0 0 0 0
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 144 +51 29 0 | 103 103 0 2500 0
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 166 +56 28 0 | 0 0 0 0 0
MAY-26 8000 P 0 0 0 0 0 | 0 0 0 193 +64 27 0 | 141 85 0 1846 0
MAY-26 8100 P 0 0 0 0 0 | 0 0 0 224 +73 27 0 | 0 0 0 0 0
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 255 +79 26 0 | 314 314 0 33 0
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 297 +92 25 0 | 359 356 0 31 0
MAY-26 8400 P 0 0 0 0 0 | 0 0 0 345 +107 25 0 | 322 150 0 1374 0
MAY-26 8500 P 0 0 0 0 0 | 0 0 0 404 +120 25 0 | 374 186 0 260 0
MAY-26 8600 P 0 0 0 0 0 | 0 0 0 469 +139 25 0 | 430 428 0 335 0
MAY-26 8700 P 0 0 0 0 0 | 0 0 0 535 +160 25 0 | 342 342 0 7 0
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 606 +172 25 0 | 0 0 0 900 0
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 680 +174 25 0 | 369 369 0 7 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 758 +183 25 0 | 430 423 0 749 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 840 +191 25 0 | 0 0 0 1400 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 924 +198 25 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 1011 +204 25 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 1101 +210 25 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 1192 +214 25 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 1285 +218 25 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 1380 +222 25 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1475 +224 25 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1572 +226 25 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1669 +227 25 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1767 +229 25 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1865 +230 24 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1964 +231 24 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 2063 +231 24 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 2163 +232 25 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 2262 +232 24 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 2362 +233 25 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2462 +233 25 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2561 +232 0 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2661 +233 0 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2761 +233 0 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2861 +233 0 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2961 +233 0 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 3061 +233 0 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 3161 +233 0 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 3261 +233 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10842 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 22160 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 4392 -232 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4292 -232 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4192 -232 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4093 -231 50 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3993 -231 48 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3893 -231 47 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3793 -231 45 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3693 -232 43 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3594 -231 45 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3494 -231 43 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3395 -230 44 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3295 -231 42 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3097 -229 42 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2899 -229 41 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2702 -227 40 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2506 -226 39 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2312 -223 38 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2119 -221 37 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1928 -218 35 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1740 -214 34 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1647 -212 34 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1556 -209 33 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1465 -207 33 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1376 -204 32 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1288 -200 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1201 -197 31 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1116 -194 30 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1033 -189 30 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 952 -185 29 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 873 -180 29 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 796 -175 28 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 722 -169 28 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 651 -163 27 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 583 -156 27 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 518 -149 26 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 456 -143 25 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 402 -131 25 0 | 0 0 0 2000 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 352 -115 25 0 | 0 0 0 2050 0
JUN-26 8500 C 0 0 0 0 0 | 306 306 303 303 -110 24 25 | 306 303 25 2025 +25
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 267 -94 24 0 | 0 0 0 1420 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 231 -85 24 0 | 378 208 0 1326 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 201 -73 24 750 | 514 179 750 3358 +750
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 174 -68 24 0 | 552 242 0 1279 0
JUN-26 9000 C 0 0 0 0 0 | 152 152 152 150 -57 24 17 | 475 145 17 11162 -17
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 129 -50 24 0 | 450 168 0 3442 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 110 -44 24 0 | 526 145 0 5242 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 94 -38 24 0 | 435 123 0 4749 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 80 -32 24 0 | 403 403 0 2393 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 68 -27 24 2350 | 402 58 2350 8779 +1906
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 60 -22 25 400 | 322 100 400 2875 +400
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 50 -20 25 0 | 364 117 0 5175 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 42 -18 25 0 | 640 249 0 3102 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 35 -15 25 0 | 252 191 0 465 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 29 -12 25 0 | 246 162 0 8767 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 24 -10 25 0 | 278 147 0 13 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 19 -9 25 0 | 331 56 0 560 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 16 -7 25 0 | 217 147 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 12 -6 24 0 | 211 106 0 2100 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 10 -5 24 0 | 180 39 0 8712 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 8 -4 24 0 | 178 133 0 828 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 350 31 0 4079 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 0 0 0 315 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 0 0 0 8650 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 3000 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 37 37 0 6357 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 3300 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 52 52 0 2707 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3542 | TOTAL CALL 3542 111081 +3064
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 55 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 45 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 42 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 2 +1 42 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 3 +2 42 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 5 +3 42 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 7 +3 41 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 10 +5 40 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 14 +6 39 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 20 +9 38 0 | 34 30 0 976 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 27 +11 37 0 | 330 41 0 403 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 37 +15 36 400 | 0 0 400 400 +400
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 50 +19 35 0 | 0 0 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 57 +21 34 0 | 0 0 0 800 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 66 +23 33 0 | 500 74 0 500 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 75 +26 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 86 +29 32 0 | 253 52 0 6950 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 93 +27 31 0 | 100 98 0 260 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 109 +32 31 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 120 +32 30 0 | 66 65 0 6850 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 138 +39 30 0 | 116 77 0 3088 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 155 +44 29 0 | 117 111 0 2000 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 176 +51 28 0 | 203 109 0 307 0
JUN-26 7700 P 0 0 0 0 0 | 196 199 196 199 +56 28 38 | 199 83 38 1367 +38
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 225 +63 27 0 | 163 90 0 8130 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 251 +67 27 0 | 244 105 0 209 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 286 +77 26 0 | 300 116 0 19862 -1000
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 323 +87 26 0 | 307 120 0 2520 0
JUN-26 8200 P 0 0 0 0 0 | 366 366 366 366 +100 26 5 | 366 140 5 4358 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 403 +101 25 0 | 354 160 0 2880 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 460 +117 25 500 | 384 197 500 2373 +493
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 515 +128 25 0 | 419 207 0 9577 -1000
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 581 +145 25 0 | 420 302 0 2379 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 647 +157 25 0 | 465 266 0 4466 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 716 +167 25 0 | 733 297 0 2000 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 788 +166 25 0 | 0 0 0 6850 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 863 +173 25 0 | 485 309 0 9870 -1000
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 941 +180 25 0 | 694 459 0 8716 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1022 +187 25 0 | 747 383 0 3709 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1105 +193 25 0 | 658 428 0 3511 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1190 +198 25 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1277 +203 25 0 | 0 0 0 4400 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1366 +207 25 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1457 +212 25 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1549 +215 25 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1642 +218 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1736 +220 25 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1831 +222 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1927 +224 25 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 2023 +225 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2120 +226 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2218 +228 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2316 +228 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2415 +230 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2513 +230 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2612 +230 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2711 +230 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2811 +231 25 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2910 +231 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 3010 +232 25 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3109 +231 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 3209 +232 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3309 +232 25 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3409 +232 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3508 +231 0 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3708 +232 0 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3908 +232 0 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4108 +232 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4308 +232 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4508 +232 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4708 +232 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4908 +232 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5108 +232 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5308 +232 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5508 +232 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5708 +232 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5908 +232 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6108 +232 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6308 +232 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6508 +232 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6708 +232 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 943 | TOTAL PUT 943 124085 -2069
| MONTH PUT/CALL RATIO 0.26
| MONTH TOTAL 4485 235166 +995
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
JUL-26 6600 C 0 0 0 0 0 | 0 0 0 1757 -209 33 0 | 0 0 0 0 0
JUL-26 6700 C 0 0 0 0 0 | 0 0 0 1667 -206 32 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1577 -203 32 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1489 -200 31 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1402 -197 31 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1317 -193 30 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1232 -190 30 0 | 0 0 0 0 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 1150 -185 29 0 | 0 0 0 0 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 1069 -182 29 0 | 0 0 0 0 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 991 -176 28 0 | 0 0 0 0 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 914 -172 28 0 | 0 0 0 0 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 840 -166 27 0 | 0 0 0 0 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 768 -161 27 0 | 0 0 0 0 0
JUL-26 7900 C 0 0 0 0 0 | 0 0 0 698 -155 26 0 | 0 0 0 0 0
JUL-26 8000 C 0 0 0 0 0 | 0 0 0 632 -148 26 0 | 0 0 0 0 0
JUL-26 8100 C 0 0 0 0 0 | 0 0 0 568 -142 25 0 | 0 0 0 0 0
JUL-26 8200 C 0 0 0 0 0 | 0 0 0 508 -135 25 0 | 0 0 0 0 0
JUL-26 8300 C 0 0 0 0 0 | 0 0 0 450 -128 24 0 | 0 0 0 0 0
JUL-26 8400 C 0 0 0 0 0 | 0 0 0 405 -112 24 0 | 0 0 0 0 0
JUL-26 8500 C 0 0 0 0 0 | 0 0 0 368 -90 25 0 | 0 0 0 0 0
JUL-26 8600 C 0 0 0 0 0 | 0 0 0 326 -100 24 0 | 0 0 0 0 0
JUL-26 8700 C 0 0 0 0 0 | 0 0 0 289 -94 24 0 | 0 0 0 0 0
JUL-26 8800 C 0 0 0 0 0 | 0 0 0 255 -89 24 0 | 0 0 0 0 0
JUL-26 8900 C 0 0 0 0 0 | 0 0 0 224 -81 24 0 | 0 0 0 0 0
JUL-26 9000 C 0 0 0 0 0 | 0 0 0 197 -73 24 0 | 0 0 0 0 0
JUL-26 9100 C 0 0 0 0 0 | 0 0 0 174 -64 24 0 | 0 0 0 0 0
JUL-26 9200 C 0 0 0 0 0 | 0 0 0 153 -57 24 0 | 0 0 0 0 0
JUL-26 9300 C 0 0 0 0 0 | 0 0 0 134 -51 24 0 | 0 0 0 0 0
JUL-26 9400 C 0 0 0 0 0 | 0 0 0 117 -45 24 0 | 0 0 0 0 0
JUL-26 9500 C 0 0 0 0 0 | 0 0 0 102 -41 24 0 | 0 0 0 0 0
JUL-26 9600 C 0 0 0 0 0 | 0 0 0 89 -37 24 0 | 0 0 0 0 0
JUL-26 9700 C 0 0 0 0 0 | 0 0 0 78 -34 24 0 | 0 0 0 0 0
JUL-26 9800 C 0 0 0 0 0 | 0 0 0 69 -30 24 0 | 0 0 0 0 0
JUL-26 9900 C 0 0 0 0 0 | 0 0 0 60 -27 25 0 | 0 0 0 0 0
JUL-26 10000 C 0 0 0 0 0 | 0 0 0 53 -24 25 0 | 0 0 0 0 0
JUL-26 10100 C 0 0 0 0 0 | 0 0 0 46 -22 25 0 | 0 0 0 0 0
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 39 -21 25 0 | 0 0 0 0 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 34 -19 25 0 | 0 0 0 0 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 29 -18 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
JUL-26 6600 P 0 0 0 0 0 | 0 0 0 74 +25 33 0 | 0 0 0 0 0
JUL-26 6700 P 0 0 0 0 0 | 0 0 0 83 +27 32 0 | 0 0 0 0 0
JUL-26 6800 P 0 0 0 0 0 | 0 0 0 94 +30 32 0 | 0 0 0 0 0
JUL-26 6900 P 0 0 0 0 0 | 0 0 0 106 +33 31 0 | 0 0 0 0 0
JUL-26 7000 P 0 0 0 0 0 | 0 0 0 118 +35 31 0 | 0 0 0 0 0
JUL-26 7100 P 0 0 0 0 0 | 0 0 0 131 +36 30 0 | 0 0 0 0 0
JUL-26 7200 P 0 0 0 0 0 | 0 0 0 145 +40 30 0 | 0 0 0 0 0
JUL-26 7300 P 0 0 0 0 0 | 0 0 0 161 +44 29 0 | 0 0 0 0 0
JUL-26 7400 P 0 0 0 0 0 | 0 0 0 178 +47 28 0 | 0 0 0 0 0
JUL-26 7500 P 0 0 0 0 0 | 0 0 0 199 +53 28 0 | 0 0 0 0 0
JUL-26 7600 P 0 0 0 0 0 | 0 0 0 221 +58 27 0 | 0 0 0 0 0
JUL-26 7700 P 0 0 0 0 0 | 0 0 0 246 +64 27 0 | 0 0 0 0 0
JUL-26 7800 P 0 0 0 0 0 | 0 0 0 274 +70 26 0 | 0 0 0 0 0
JUL-26 7900 P 0 0 0 0 0 | 0 0 0 305 +77 26 0 | 0 0 0 0 0
JUL-26 8000 P 0 0 0 0 0 | 0 0 0 339 +84 25 0 | 0 0 0 0 0
JUL-26 8100 P 0 0 0 0 0 | 0 0 0 378 +94 25 0 | 0 0 0 0 0
JUL-26 8200 P 0 0 0 0 0 | 0 0 0 420 +103 25 0 | 0 0 0 0 0
JUL-26 8300 P 0 0 0 0 0 | 0 0 0 466 +113 24 0 | 0 0 0 0 0
JUL-26 8400 P 0 0 0 0 0 | 0 0 0 516 +122 24 0 | 0 0 0 0 0
JUL-26 8500 P 0 0 0 0 0 | 0 0 0 578 +138 24 0 | 0 0 0 0 0
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 640 +152 24 0 | 0 0 0 0 0
JUL-26 8700 P 0 0 0 0 0 | 0 0 0 705 +151 24 0 | 0 0 0 0 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 773 +157 24 0 | 0 0 0 0 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 843 +162 24 0 | 0 0 0 0 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 917 +168 24 0 | 0 0 0 0 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 993 +173 24 0 | 0 0 0 0 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 1072 +178 24 0 | 0 0 0 0 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 1152 +182 24 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 1235 +186 24 0 | 0 0 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 1320 +191 24 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1406 +194 24 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1494 +197 24 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1583 +200 24 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1674 +203 25 0 | 0 0 0 0 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1766 +206 25 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1858 +208 24 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1952 +210 25 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 2047 +213 25 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 2142 +215 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
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2341 -209 33 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1802 -194 31 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1715 -192 31 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1630 -190 30 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1546 -187 30 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1464 -183 29 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1383 -180 29 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1303 -178 29 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1225 -175 28 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1149 -171 28 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1075 -167 27 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1002 -164 27 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 932 -160 27 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 864 -156 26 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 797 -153 26 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 734 -149 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 672 -145 25 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 615 -139 25 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 563 -131 25 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 517 -114 24 1150 | 0 0 1150 1400 +400
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 471 -109 24 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 429 -102 24 0 | 0 0 0 500 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 391 -94 24 0 | 0 0 0 180 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 356 -87 24 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 323 -80 24 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 295 -72 24 0 | 638 295 0 1907 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 267 -67 24 0 | 592 592 0 1907 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 242 -61 24 0 | 549 292 0 2537 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 219 -57 24 0 | 783 508 0 2200 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 198 -52 24 0 | 0 0 0 600 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 180 -46 24 0 | 703 703 0 1503 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 163 -43 24 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 147 -40 24 0 | 250 250 0 7 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 133 -35 24 0 | 0 0 0 1700 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 121 -32 24 0 | 208 208 0 7 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 109 -31 24 0 | 459 163 0 3760 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 97 -30 24 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 84 -30 24 0 | 0 0 0 2800 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 75 -27 24 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 67 -21 24 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 59 -19 24 0 | 300 300 0 4193 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 52 -17 24 0 | 303 198 0 42 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 46 -16 24 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 41 -14 24 0 | 252 252 0 3807 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 36 -12 24 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 32 -11 24 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 28 -10 24 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 25 -8 24 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 22 -7 24 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 19 -6 24 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 17 -5 24 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 15 -4 24 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 13 -4 24 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 11 -4 24 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 1150 | TOTAL CALL 1150 30771 +400
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 64 +23 33 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 125 +38 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 142 +44 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 158 +47 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 172 +48 30 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 188 +45 29 0 | 0 0 0 400 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 205 +46 29 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 223 +47 28 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 241 +48 28 0 | 182 182 0 17 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 268 +57 28 0 | 0 0 0 4000 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 289 +60 27 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 320 +69 27 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 348 +72 26 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 381 +79 26 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 417 +86 26 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 456 +93 25 0 | 236 236 0 3601 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 499 +101 25 0 | 282 213 0 243 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 544 +107 25 0 | 237 237 0 1200 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 575 +99 24 0 | 644 356 0 96 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 645 +109 25 550 | 0 0 550 3750 +550
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 700 +129 25 0 | 0 0 0 5000 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 754 +131 24 0 | 524 524 0 550 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 817 +142 24 0 | 0 0 0 500 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 883 +151 24 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 951 +148 24 0 | 0 0 0 1000 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 1021 +153 24 0 | 853 853 0 7468 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 1094 +160 24 0 | 0 0 0 1900 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 1169 +165 24 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1245 +170 24 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1324 +175 24 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1404 +180 24 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1486 +184 24 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1570 +189 24 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1655 +193 24 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1741 +196 24 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1828 +199 24 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1917 +202 24 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 2007 +205 24 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 2098 +208 24 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2190 +211 24 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2282 +213 24 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2375 +215 24 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2469 +216 24 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2564 +218 24 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2659 +220 24 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2755 +221 24 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2851 +222 24 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2948 +224 24 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 3045 +225 24 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3142 +226 24 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3240 +227 24 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3338 +228 24 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3436 +228 24 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3534 +228 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 550 | TOTAL PUT 550 35002 +550
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 1700 65773 +950
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 4427 -232 37 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4329 -230 37 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4230 -230 36 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4131 -230 36 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4033 -230 36 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3935 -229 36 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3837 -229 35 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3740 -228 35 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3643 -227 35 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3546 -226 34 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3450 -225 34 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3354 -224 34 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3164 -221 33 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2975 -220 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2789 -217 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2606 -213 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2426 -210 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2250 -205 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2078 -200 30 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1910 -195 29 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1828 -192 29 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1747 -190 29 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1667 -187 29 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1589 -184 28 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1512 -181 28 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1437 -177 28 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1363 -174 27 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1291 -170 27 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1220 -167 27 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1152 -163 27 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1085 -159 26 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1020 -155 26 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 956 -151 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 895 -147 26 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 836 -142 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 761 -156 24 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 710 -147 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 662 -119 24 0 | 0 0 0 2650 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 616 -113 24 0 | 0 0 0 800 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 573 -107 24 0 | 736 574 0 1302 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 533 -102 24 0 | 0 0 0 1400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 496 -95 24 0 | 0 0 0 200 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 460 -87 24 0 | 739 655 0 7 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 427 -85 24 0 | 614 612 0 1925 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 396 -80 24 0 | 570 570 0 701 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 366 -74 24 0 | 845 615 0 1300 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 342 -68 24 0 | 0 0 0 650 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 317 -64 24 0 | 0 0 0 1400 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 293 -59 24 0 | 0 0 0 425 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 271 -56 24 0 | 0 0 0 500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 251 -62 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 232 -54 24 0 | 0 0 0 4000 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 215 -49 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 198 -48 24 0 | 824 692 0 6000 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 181 -46 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 160 -51 24 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 146 -48 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 133 -45 23 0 | 0 0 0 2100 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 121 -38 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 109 -36 23 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 99 -34 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 89 -32 23 0 | 0 0 0 3000 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 81 -29 23 0 | 0 0 0 3000 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 73 -28 23 0 | 0 0 0 6350 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 66 -26 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 59 -24 23 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 53 -23 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 47 -22 23 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 42 -20 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 38 -18 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 30 -16 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 24 -13 23 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 19 -11 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 14 -11 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11 -9 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9 -7 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7 -6 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 5 -5 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 4 -4 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 2 -3 21 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 900 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 42610 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 5 +2 37 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 7 +3 37 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 8 +3 36 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 9 +3 36 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 11 +3 36 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 13 +4 36 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 15 +4 35 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 18 +5 35 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 21 +6 35 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 24 +7 34 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 28 +8 34 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 32 +9 34 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 42 +12 33 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 53 +13 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 67 +16 32 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 84 +20 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 104 +23 31 0 | 80 80 0 100 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 128 +28 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 156 +33 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 188 +38 29 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 206 +41 29 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 230 +48 29 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 250 +51 29 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 270 +52 28 0 | 172 171 0 500 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 291 +47 28 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 315 +52 28 0 | 274 243 0 8 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 339 +55 27 0 | 262 262 0 1 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 364 +59 27 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 394 +63 27 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 425 +74 26 0 | 0 0 0 3000 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 458 +78 26 0 | 0 0 0 5350 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 496 +86 26 0 | 0 0 0 5650 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 535 +92 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 576 +99 26 0 | 0 0 0 8100 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 619 +104 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 666 +110 25 0 | 537 537 0 400 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 715 +118 25 0 | 579 579 0 1 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 766 +123 25 0 | 624 624 0 2350 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 820 +129 25 0 | 0 0 0 2500 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 868 +123 25 0 | 0 0 0 5500 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 927 +129 24 0 | 671 663 0 2400 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 989 +137 24 0 | 0 0 0 3300 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 1053 +145 24 0 | 0 0 0 1500 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1118 +149 24 0 | 0 0 0 780 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1186 +153 24 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1255 +156 24 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1327 +160 24 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1400 +164 24 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1474 +167 24 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1551 +171 24 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1628 +173 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1708 +177 24 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1788 +179 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1870 +182 24 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1954 +185 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2038 +187 24 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2124 +190 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2211 +193 23 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2299 +195 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2387 +197 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2477 +199 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2567 +201 23 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2659 +204 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2751 +205 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2844 +207 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2937 +209 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 3031 +210 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3125 +211 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3220 +213 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3316 +215 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3508 +217 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3702 +220 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3897 +222 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4092 +222 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4289 +224 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4487 +226 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4685 +227 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4883 +228 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5082 +229 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5281 +230 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5480 +230 21 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5680 +231 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5879 +231 21 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6079 +232 21 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6279 +232 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6478 +232 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6678 +232 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 52040 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 94650 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 6600 C 0 0 0 0 0 | 0 0 0 1997 -190 28 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1918 -187 28 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1840 -184 27 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1763 -181 27 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1688 -178 27 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1614 -175 27 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1541 -172 27 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1470 -169 26 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1401 -165 26 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1333 -162 26 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1267 -159 26 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1203 -155 26 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1140 -151 25 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1079 -148 25 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1020 -144 25 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 962 -140 25 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 903 -140 25 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 849 -136 24 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 800 -125 24 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 757 -119 24 0 | 0 0 0 0 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 710 -113 24 0 | 0 0 0 0 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 671 -105 24 0 | 0 0 0 0 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 628 -105 24 0 | 0 0 0 0 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 593 -95 24 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 556 -96 24 0 | 0 0 0 0 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 522 -88 24 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 488 -83 24 0 | 0 0 0 0 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 462 -75 24 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 430 -74 24 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 406 -73 24 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 380 -67 24 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 357 -63 24 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 333 -62 24 0 | 0 0 0 0 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 303 -63 23 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 282 -63 23 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 262 -64 23 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 243 -54 23 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 225 -51 23 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 209 -48 23 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 193 -46 23 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 179 -43 23 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 165 -41 23 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 152 -39 23 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 141 -36 23 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 130 -34 23 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 119 -32 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 6600 P 0 0 0 0 0 | 0 0 0 229 +44 28 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 250 +47 28 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 272 +50 27 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 303 +61 28 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 322 +58 27 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 347 +53 27 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 372 +53 27 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 399 +60 26 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 425 +61 26 0 | 308 308 0 18 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 457 +69 26 0 | 331 331 0 117 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 492 +73 26 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 524 +76 25 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 562 +78 25 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 604 +89 25 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 643 +90 25 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 685 +95 25 0 | 0 0 0 0 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 734 +99 24 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 783 +108 24 0 | 0 0 0 0 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 833 +111 24 0 | 0 0 0 0 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 887 +115 24 0 | 0 0 0 0 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 944 +124 24 0 | 0 0 0 0 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 1003 +130 24 0 | 912 890 0 14 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 1063 +138 24 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 1125 +136 24 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1189 +140 24 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1254 +143 24 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1322 +148 24 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1391 +152 24 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1461 +155 24 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1533 +158 24 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1606 +162 24 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1681 +165 24 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1757 +168 23 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1835 +172 23 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1914 +175 23 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1994 +178 23 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 2075 +180 23 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2157 +183 23 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2241 +186 23 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2325 +188 23 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2411 +191 23 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2497 +193 23 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2584 +195 23 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2673 +198 23 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2762 +200 23 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2851 +202 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 149 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 149 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 3040 -220 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2863 -217 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2689 -214 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2519 -210 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2354 -205 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2193 -200 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2037 -195 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1886 -189 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1741 -182 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1601 -176 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1467 -169 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1340 -160 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1218 -153 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1097 -150 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 991 -127 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 894 -121 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 801 -112 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 722 -101 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 649 -89 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 581 -83 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 518 -79 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 466 -71 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 419 -64 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 374 -59 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 337 -48 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 291 -55 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 257 -56 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 227 -45 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 199 -42 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 175 -38 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 153 -35 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 134 -31 23 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 117 -28 23 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 102 -25 23 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 88 -24 23 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 77 -21 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 66 -19 23 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 57 -17 23 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 49 -16 23 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 43 -13 23 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 37 -12 23 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 31 -11 23 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 27 -10 23 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 23 -9 23 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 20 -7 23 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 17 -7 23 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 14 -6 23 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 12 -6 22 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 10 -5 22 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 95 +13 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 118 +16 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 144 +19 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 174 +23 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 209 +28 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 255 +40 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 298 +37 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 343 +42 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 391 +45 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 445 +50 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 508 +61 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 578 +71 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 654 +79 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 750 +98 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 837 +98 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 945 +109 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1052 +115 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1182 +138 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1308 +150 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1441 +145 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1580 +152 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1723 +157 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1872 +163 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2026 +169 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2184 +174 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2346 +179 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2512 +183 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2682 +188 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2854 +191 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3030 +195 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3208 +198 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3389 +202 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3572 +205 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3757 +208 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3943 +209 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4132 +212 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4321 +214 23 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4512 +216 23 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4704 +217 23 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4898 +220 23 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5092 +221 23 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5286 +222 23 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5482 +223 23 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5678 +224 23 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5875 +226 23 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6072 +226 23 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6269 +227 23 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6467 +227 22 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6665 +228 22 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 4439 -227 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4343 -226 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4247 -226 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4153 -224 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4058 -224 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3965 -222 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3872 -220 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3779 -220 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3687 -219 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3596 -217 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3506 -216 29 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3417 -214 29 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3241 -210 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3068 -207 28 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2899 -203 28 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2734 -199 28 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2574 -195 27 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2418 -190 27 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2267 -185 27 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2121 -180 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1980 -175 26 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1844 -170 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1714 -163 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1588 -159 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1469 -152 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1354 -147 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1246 -140 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1143 -134 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1045 -129 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 964 -111 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 889 -104 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 819 -98 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 753 -93 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 693 -86 25 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 637 -81 25 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 585 -75 25 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 537 -70 25 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 493 -65 25 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 452 -61 25 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 414 -57 25 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 380 -52 25 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 348 -49 25 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 319 -45 25 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 292 -42 25 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 267 -39 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 245 -35 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 224 -33 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 205 -30 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 187 -29 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 172 -25 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 157 -24 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 144 -22 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 131 -21 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 120 -19 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 110 -17 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 101 -16 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 92 -15 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 84 -14 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 77 -13 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 71 -11 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 65 -10 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 59 -10 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 25 +6 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 29 +7 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 33 +7 29 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 39 +9 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 44 +9 29 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 51 +11 29 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 58 +13 29 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 65 +13 29 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 73 +14 29 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 82 +16 29 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 92 +17 29 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 103 +19 29 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 127 +23 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 154 +26 28 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 185 +30 28 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 220 +34 28 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 260 +38 27 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 304 +43 27 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 353 +48 27 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 407 +53 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 466 +58 26 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 530 +63 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 600 +70 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 674 +74 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 755 +81 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 840 +86 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 932 +93 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1029 +99 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1131 +104 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1250 +122 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1375 +129 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1505 +135 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1639 +140 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1779 +147 25 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1923 +152 25 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2071 +158 25 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2223 +163 25 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2379 +168 25 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2538 +172 25 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2700 +176 25 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2866 +181 25 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3034 +184 25 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3205 +188 25 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3378 +191 25 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3553 +194 25 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3731 +198 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3910 +200 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4091 +203 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4273 +204 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4458 +208 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4643 +209 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4830 +211 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5017 +212 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5206 +214 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5396 +216 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5587 +217 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5778 +218 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5970 +219 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6163 +220 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6357 +222 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6551 +223 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6745 +223 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
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 2437 -190 28 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2295 -185 28 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2156 -181 27 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2021 -177 27 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1891 -171 27 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1764 -167 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1642 -161 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1525 -155 26 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1411 -150 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1302 -145 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1198 -138 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1101 -129 24 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1009 -123 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 922 -117 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 839 -111 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 761 -104 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 687 -98 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 618 -92 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 554 -86 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 494 -80 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 438 -74 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 387 -68 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 340 -62 21 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 297 -56 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 257 -51 20 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 222 -46 20 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 190 -41 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 6400 P 0 0 0 0 0 | 0 0 0 509 +43 28 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 567 +48 28 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 628 +52 27 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 693 +56 27 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 763 +62 27 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 836 +66 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 914 +72 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 997 +78 26 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 1083 +83 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 1174 +88 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1270 +95 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1373 +104 24 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1481 +110 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1594 +116 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1711 +122 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1833 +129 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1959 +135 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 2090 +141 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2226 +147 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2366 +153 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2510 +159 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2659 +165 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2812 +171 21 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2969 +177 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 3129 +182 20 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3294 +187 20 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3462 +192 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 4541 -223 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4452 -222 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4364 -221 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4276 -221 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4190 -219 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4104 -218 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4018 -217 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3934 -216 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3850 -214 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3767 -213 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3684 -212 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3602 -211 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3441 -208 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3283 -205 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3128 -202 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2976 -199 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2828 -195 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2682 -192 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2541 -187 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2402 -184 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2268 -179 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2136 -175 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2009 -170 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1885 -165 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1765 -161 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1649 -155 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1536 -151 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1428 -145 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1323 -140 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1226 -131 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1133 -126 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1044 -120 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 960 -114 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 879 -109 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 803 -103 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 731 -97 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 662 -92 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 598 -86 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 538 -80 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 482 -74 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 429 -69 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 381 -64 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 336 -59 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 295 -53 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 257 -49 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 223 -44 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 120 +10 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 131 +11 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 143 +12 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 155 +12 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 169 +14 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 183 +15 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 197 +16 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 213 +17 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 229 +19 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 246 +20 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 263 +21 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 281 +22 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 320 +25 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 362 +28 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 407 +31 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 455 +34 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 507 +38 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 561 +41 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 620 +46 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 681 +49 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 747 +54 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 815 +58 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 888 +63 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 964 +68 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1044 +72 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1128 +78 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1215 +82 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1307 +88 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1402 +93 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1505 +102 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1612 +107 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1723 +113 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1839 +119 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1958 +124 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2082 +130 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2210 +136 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2341 +141 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2477 +147 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2617 +153 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2761 +159 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2908 +164 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3060 +169 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3215 +174 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3374 +180 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3536 +184 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3702 +189 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 4046 -211 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3967 -210 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3889 -208 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3811 -207 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3734 -206 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3582 -203 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3433 -200 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3287 -197 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3143 -194 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3002 -191 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2864 -188 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2729 -184 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2597 -181 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2468 -177 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2342 -172 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2219 -168 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2098 -165 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1981 -160 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1867 -156 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1756 -152 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1648 -147 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1544 -142 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1446 -134 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1352 -129 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1261 -124 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1174 -119 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1090 -114 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1010 -109 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 933 -104 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 859 -99 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 789 -94 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 722 -89 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 659 -84 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 599 -79 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 542 -75 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 489 -70 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 439 -65 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 393 -60 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 349 -56 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 0 341 +21 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 362 +22 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 384 +24 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 406 +25 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 429 +26 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 477 +29 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 528 +32 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 582 +35 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 638 +38 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 697 +41 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 759 +44 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 824 +48 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 892 +51 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 963 +55 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1037 +60 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1114 +64 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1193 +67 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1276 +72 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1362 +76 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1451 +80 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1543 +85 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1639 +90 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1741 +98 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1847 +103 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1956 +108 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2069 +113 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2185 +118 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2305 +123 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2428 +128 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2554 +133 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2684 +138 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2817 +143 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2954 +148 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3094 +153 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3237 +157 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3384 +162 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3534 +167 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3688 +172 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3844 +176 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 6400 C 0 0 0 0 0 | 0 0 0 2870 -203 28 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2741 -201 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2615 -198 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2492 -195 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2371 -192 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2252 -190 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2137 -186 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2024 -182 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 1913 -179 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1806 -175 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1705 -167 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1607 -159 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1512 -155 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1420 -151 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1331 -146 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1245 -142 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1162 -137 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1082 -132 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1005 -128 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 931 -123 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 860 -118 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 792 -113 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 727 -109 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 665 -104 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 607 -98 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 551 -94 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 499 -88 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 449 -84 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 6400 P 0 0 0 0 0 | 0 0 0 984 +29 28 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 1055 +31 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1129 +34 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1206 +37 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1285 +40 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1366 +42 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1451 +46 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1538 +50 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1627 +53 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1720 +57 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1819 +65 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1921 +73 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 2026 +77 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2134 +81 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2245 +86 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2359 +90 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2476 +95 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2596 +100 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2719 +104 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2845 +109 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2974 +114 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 3106 +119 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3241 +123 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3379 +128 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3521 +134 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3665 +138 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3813 +144 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3963 +148 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 0.29
MARKET TOTAL 16000 509067 +3972
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED