HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P APR-26 8000 2681 48 28 45 45 4383 +5
P APR-26 8400 1736 138 22 154 133 4601 +16
P JUN-26 7800 1300 178 27 0 0 7864 +13
P JUN-26 7000 1033 62 32 65 65 6450 +4
C JUN-26 9200 1000 95 23 0 0 4242 -14
P JUN-26 8300 1000 341 24 0 0 3564 +25
P APR-26 8700 965 320 22 0 0 3794 +41
P MAY-26 8400 761 274 24 281 281 1430 +25
C JUN-26 9500 750 54 23 0 0 8029 -9
C APR-26 8400 649 184 24 176 159 5061 -39
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 APR 2026, WEDNESDAY 02 APR 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 1839 -66 50 0 | 0 0 0 0 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 1739 -66 47 0 | 0 0 0 0 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1640 -65 47 0 | 0 0 0 0 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1541 -65 46 0 | 0 0 0 0 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1441 -66 43 0 | 0 0 0 0 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1343 -65 42 0 | 0 0 0 0 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1244 -65 40 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1146 -65 39 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1048 -65 37 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 951 -65 36 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 855 -64 35 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 760 -64 33 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 667 -62 32 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 575 -62 30 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 487 -60 29 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 401 -59 27 0 | 410 345 0 47 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 321 -56 26 0 | 381 251 0 122 0
APR-26 8300 C 0 0 0 0 0 | 250 250 249 249 -44 25 21 | 409 196 21 1582 -10
APR-26 8400 C 0 0 0 0 0 | 159 176 159 184 -39 24 649 | 376 141 649 5061 +629
APR-26 8500 C 0 0 0 0 0 | 130 138 110 131 -33 23 333 | 414 99 333 3918 -181
APR-26 8600 C 0 0 0 0 0 | 87 96 75 89 -26 22 415 | 352 67 415 4789 +21
APR-26 8700 C 0 0 0 0 0 | 58 64 50 60 -20 22 248 | 370 43 248 8497 0
APR-26 8800 C 0 0 0 0 0 | 37 42 37 38 -15 22 119 | 310 29 119 4931 +85
APR-26 8900 C 0 0 0 0 0 | 23 26 22 24 -10 22 103 | 502 22 103 4830 +56
APR-26 9000 C 0 0 0 0 0 | 16 17 14 15 -6 22 265 | 409 14 265 6255 -220
APR-26 9100 C 0 0 0 0 0 | 9 9 9 8 -5 22 7 | 389 9 7 5277 +7
APR-26 9200 C 0 0 0 0 0 | 0 0 0 5 -2 22 0 | 340 7 0 2940 0
APR-26 9300 C 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 381 8 0 546 0
APR-26 9400 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 336 14 0 1448 0
APR-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 81 4 0 2850 0
APR-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 78 15 0 581 0
APR-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 303 2 0 2694 0
APR-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 144 5 0 47 0
APR-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 94 4 0 39 0
APR-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 82 12 0 2337 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 76 12 0 92 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 17 11 0 70 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 52 11 0 546 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 2 0 1649 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 16 8 0 190 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 13 7 0 56 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 10 7 0 35 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 6 6 0 9 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 66 66 0 1 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 16 16 0 16 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2160 | TOTAL CALL 2160 61455 +387
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 | 4 4 4 1 0 46 1 | 6 4 1 10 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 2 +1 47 0 | 14 10 0 40 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 3 +1 47 0 | 41 12 0 44 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 4 +1 46 0 | 43 8 0 120 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 5 +1 44 0 | 50 10 0 719 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 6 +1 42 0 | 54 12 0 197 0
APR-26 7200 P 0 0 0 0 0 | 0 0 0 7 0 40 0 | 63 13 0 448 0
APR-26 7300 P 0 0 0 0 0 | 10 10 10 9 +1 39 53 | 71 10 53 273 0
APR-26 7400 P 0 0 0 0 0 | 12 12 12 11 +1 37 8 | 81 12 8 390 +8
APR-26 7500 P 0 0 0 0 0 | 15 15 15 14 +1 36 7 | 91 14 7 762 -7
APR-26 7600 P 0 0 0 0 0 | 0 0 0 18 +2 35 0 | 105 13 0 1048 0
APR-26 7700 P 0 0 0 0 0 | 22 28 21 22 +2 33 131 | 116 16 131 905 -52
APR-26 7800 P 0 0 0 0 0 | 30 35 28 29 +3 32 87 | 100 20 87 1768 +30
APR-26 7900 P 0 0 0 0 0 | 33 40 33 37 +4 30 67 | 107 26 67 307 +45
APR-26 8000 P 0 0 0 0 0 | 45 45 45 48 +5 28 2681 | 172 28 2681 4383 -122
APR-26 8100 P 0 0 0 0 0 | 65 78 65 63 +8 27 39 | 157 38 39 2517 -4
APR-26 8200 P 0 0 0 0 0 | 103 103 94 82 +10 26 493 | 248 45 493 1556 +493
APR-26 8300 P 0 0 0 0 0 | 106 136 106 109 +16 24 141 | 252 61 141 3668 +86
APR-26 8400 P 0 0 0 0 0 | 133 154 133 138 +16 22 1736 | 304 68 1736 4601 -35
APR-26 8500 P 0 0 0 0 0 | 201 201 201 188 +27 22 5 | 362 92 5 3301 -5
APR-26 8600 P 0 0 0 0 0 | 0 0 0 251 +38 22 0 | 414 159 0 2871 0
APR-26 8700 P 0 0 0 0 0 | 0 0 0 320 +41 22 965 | 400 170 965 3794 0
APR-26 8800 P 0 0 0 0 0 | 0 0 0 403 +51 22 0 | 397 126 0 2247 0
APR-26 8900 P 0 0 0 0 0 | 0 0 0 487 +55 22 0 | 320 177 0 1118 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 577 +58 22 0 | 371 200 0 2442 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 671 +61 22 0 | 420 277 0 1357 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 767 +63 22 0 | 407 287 0 181 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 865 +64 21 0 | 376 363 0 118 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 964 +65 21 0 | 318 318 0 9 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 1063 +65 0 0 | 0 0 0 0 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 1163 +66 0 0 | 0 0 0 0 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 1263 +66 0 0 | 457 457 0 14 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 1363 +66 0 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 1463 +66 0 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1563 +66 0 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1663 +66 0 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1763 +66 0 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1863 +66 0 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1963 +66 0 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 2063 +66 0 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 2163 +66 0 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 2263 +66 0 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 2363 +66 0 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 2463 +66 0 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 2563 +66 0 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2663 +66 0 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2763 +66 0 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2863 +66 0 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2963 +66 0 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 3063 +66 0 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 3163 +66 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6414 | TOTAL PUT 6414 41208 +437
| MONTH PUT/CALL RATIO 2.96
| MONTH TOTAL 8574 102663 +824
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 1822 -64 36 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1725 -63 36 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1628 -63 35 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1531 -63 35 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1435 -63 34 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1340 -63 33 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1246 -62 32 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1153 -61 32 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1061 -61 31 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 971 -60 30 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 883 -59 30 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 797 -57 29 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 713 -56 28 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 632 -54 27 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 555 -51 27 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 481 -49 26 0 | 416 413 0 38 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 411 -46 25 0 | 387 354 0 42 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 344 -41 24 0 | 375 329 0 404 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 287 -37 24 550 | 300 283 550 650 +299
MAY-26 8500 C 0 0 0 0 0 | 236 236 236 235 -34 23 42 | 450 215 42 307 +32
MAY-26 8600 C 0 0 0 0 0 | 193 193 193 191 -30 23 8 | 212 165 8 542 +8
MAY-26 8700 C 0 0 0 0 0 | 154 154 154 153 -26 23 62 | 174 154 62 62 +11
MAY-26 8800 C 0 0 0 0 0 | 122 122 122 122 -22 23 10 | 142 122 10 778 0
MAY-26 8900 C 0 0 0 0 0 | 96 96 96 96 -19 23 80 | 96 96 80 330 +80
MAY-26 9000 C 0 0 0 0 0 | 77 77 70 74 -18 22 10 | 262 68 10 2578 +1
MAY-26 9100 C 0 0 0 0 0 | 59 59 58 57 -15 22 80 | 222 58 80 2800 0
MAY-26 9200 C 0 0 0 0 0 | 0 0 0 43 -13 22 0 | 564 564 0 2665 0
MAY-26 9300 C 0 0 0 0 0 | 0 0 0 33 -10 22 0 | 97 46 0 4 0
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 24 -9 22 0 | 0 0 0 0 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 17 -8 22 0 | 50 21 0 685 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 12 -7 22 0 | 0 0 0 0 0
MAY-26 9700 C 0 0 0 0 0 | 14 14 14 8 -6 22 3 | 15 14 3 2375 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 6 -4 22 0 | 0 0 0 0 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 4 -3 22 0 | 16 16 0 18 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 3 -2 22 0 | 33 14 0 510 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 12 12 0 4 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 1000 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-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 845 | TOTAL CALL 845 15792 +431
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 11 0 37 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 13 -1 36 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 16 0 35 0 | 0 0 0 1000 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 20 0 35 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 24 0 34 0 | 23 23 0 200 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 29 +1 33 0 | 0 0 0 0 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 35 +1 33 0 | 0 0 0 0 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 41 +2 32 0 | 0 0 0 0 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 49 +3 31 0 | 0 0 0 0 0
MAY-26 7500 P 0 0 0 0 0 | 63 63 63 58 +4 30 7 | 63 40 7 207 +7
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 69 +4 29 0 | 0 0 0 0 0
MAY-26 7700 P 0 0 0 0 0 | 0 0 0 82 +5 28 0 | 0 0 0 0 0
MAY-26 7800 P 0 0 0 0 0 | 93 109 93 98 +7 28 16 | 109 93 16 2800 0
MAY-26 7900 P 0 0 0 0 0 | 0 0 0 117 +9 27 0 | 0 0 0 0 0
MAY-26 8000 P 0 0 0 0 0 | 0 0 0 138 +11 26 150 | 141 85 150 4096 0
MAY-26 8100 P 0 0 0 0 0 | 157 157 157 164 +14 26 33 | 157 157 33 33 +33
MAY-26 8200 P 0 0 0 0 0 | 0 0 0 194 +17 25 0 | 314 171 0 33 0
MAY-26 8300 P 0 0 0 0 0 | 0 0 0 227 +17 24 0 | 359 356 0 431 0
MAY-26 8400 P 0 0 0 0 0 | 281 281 281 274 +25 24 761 | 328 150 761 1430 +111
MAY-26 8500 P 0 0 0 0 0 | 330 330 330 316 +27 23 10 | 387 186 10 574 +10
MAY-26 8600 P 0 0 0 0 0 | 386 386 386 379 +33 23 11 | 430 379 11 366 0
MAY-26 8700 P 0 0 0 0 0 | 0 0 0 446 +39 23 0 | 438 342 0 8 0
MAY-26 8800 P 0 0 0 0 0 | 0 0 0 514 +41 23 0 | 0 0 0 900 0
MAY-26 8900 P 0 0 0 0 0 | 591 591 591 587 +43 23 8 | 591 369 8 15 +8
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 665 +46 23 0 | 430 423 0 749 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 746 +47 23 0 | 0 0 0 1400 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 832 +50 22 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 920 +51 22 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 1011 +53 22 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 1104 +54 22 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 1199 +56 22 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 1296 +58 22 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1393 +59 21 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1491 +59 21 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1590 +60 21 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1689 +61 20 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1789 +62 21 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1888 +62 0 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1988 +62 0 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 2088 +62 0 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 2188 +63 0 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 2288 +63 0 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2388 +63 0 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2488 +63 0 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2588 +63 0 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2688 +63 0 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2788 +63 0 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2888 +63 0 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2988 +63 0 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 3088 +63 0 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 3188 +63 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 996 | TOTAL PUT 996 14242 +169
| MONTH PUT/CALL RATIO 1.17
| MONTH TOTAL 1841 30034 +600
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4472 -65 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4372 -65 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4272 -65 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4172 -65 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4072 -65 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3972 -65 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3873 -65 48 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3773 -65 46 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3673 -65 44 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3573 -65 43 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3473 -65 41 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3374 -65 43 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3175 -65 42 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2976 -65 40 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2778 -65 39 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2581 -64 38 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2384 -65 37 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2189 -64 36 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1996 -64 35 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1805 -63 34 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1710 -63 33 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1617 -62 33 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1524 -62 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1432 -61 31 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1342 -60 31 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1253 -59 30 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1165 -59 30 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1079 -58 29 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 995 -56 29 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 913 -55 28 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 833 -53 28 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 755 -52 27 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 681 -50 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 609 -48 26 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 541 -45 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 476 -43 25 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 411 -40 24 0 | 0 0 0 2350 0
JUN-26 8400 C 0 0 0 0 0 | 340 340 340 357 -37 24 14 | 358 318 14 2800 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 308 -34 23 0 | 327 290 0 2799 0
JUN-26 8600 C 0 0 0 0 0 | 282 282 282 264 -31 23 211 | 282 282 211 2220 +200
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 225 -27 23 0 | 378 208 0 1526 0
JUN-26 8800 C 0 0 0 0 0 | 196 196 196 192 -24 23 509 | 514 179 509 3858 +500
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 163 -21 23 0 | 552 154 0 1274 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 137 -19 23 300 | 475 130 300 12086 +300
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 114 -17 23 0 | 450 168 0 3092 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 95 -14 23 1000 | 526 105 1000 4242 -1000
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 78 -12 22 0 | 435 123 0 4849 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 64 -11 22 0 | 403 403 0 2243 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 54 -9 23 750 | 402 58 750 8029 -750
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 44 -7 23 0 | 322 100 0 2875 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 35 -6 22 0 | 364 117 0 5175 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 28 -4 22 0 | 640 249 0 3102 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 22 -3 22 0 | 252 191 0 465 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 17 -3 22 0 | 246 162 0 8767 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 13 -2 22 0 | 278 147 0 13 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 331 56 0 560 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 217 147 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 6 0 22 0 | 211 106 0 2100 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 180 39 0 8712 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 3 0 21 0 | 178 133 0 828 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 350 31 0 4079 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 315 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 10 10 0 8615 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 3000 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 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 25 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 26 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 28 0 | 52 52 0 2707 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2784 | TOTAL CALL 2784 113189 -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
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 2 0 43 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 3 0 42 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 4 0 40 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 6 0 39 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 9 +1 38 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 12 0 37 0 | 34 30 0 976 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 17 +1 36 0 | 330 41 0 403 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 24 +1 35 0 | 42 42 0 448 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 34 +2 34 0 | 52 52 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 39 +2 33 0 | 58 57 0 848 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 46 +3 33 0 | 500 74 0 500 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 53 +3 32 0 | 71 71 0 31 0
JUN-26 7000 P 0 0 0 0 0 | 65 65 65 62 +4 32 1033 | 253 52 1033 6450 +200
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 70 +4 31 0 | 100 98 0 260 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 80 +5 30 0 | 600 500 0 504 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 91 +6 30 0 | 117 65 0 5650 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 104 +7 29 0 | 116 77 0 3088 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 119 +8 28 0 | 147 111 0 2070 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 136 +9 28 0 | 203 109 0 307 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 156 +11 27 0 | 199 83 0 1388 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 178 +13 27 1300 | 218 90 1300 7864 +109
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 203 +15 26 0 | 244 105 0 209 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 231 +18 25 0 | 300 116 0 18962 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 263 +20 25 0 | 308 120 0 2613 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 300 +22 25 0 | 366 140 0 4346 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 341 +25 24 1000 | 359 160 1000 3564 +700
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 387 +28 24 0 | 466 197 0 4337 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 438 +32 23 0 | 528 207 0 10020 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 494 +35 23 400 | 543 302 400 3111 +200
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 560 +37 23 0 | 562 266 0 4466 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 626 +40 23 0 | 733 297 0 3000 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 696 +43 23 0 | 0 0 0 6850 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 769 +46 23 0 | 485 309 0 9870 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 846 +61 23 0 | 694 459 0 3062 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 926 +51 23 0 | 747 383 0 3709 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1009 +53 23 0 | 658 428 0 3511 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1094 +55 23 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1181 +56 22 0 | 0 0 0 4400 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1271 +58 22 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1362 +59 22 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1455 +61 22 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1549 +62 22 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1644 +62 22 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1741 +63 22 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1838 +64 22 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1935 +64 22 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2033 +64 21 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2132 +64 21 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2231 +65 21 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2330 +65 21 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2430 +65 22 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2529 +65 21 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2629 +65 21 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2729 +65 22 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2828 +65 0 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2928 +65 0 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3028 +65 0 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 3128 +65 0 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3228 +65 0 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3328 +65 0 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3428 +65 0 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3628 +65 0 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3828 +65 0 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4028 +65 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4228 +65 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4428 +65 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4628 +65 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4828 +65 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5028 +65 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5228 +65 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5428 +65 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5628 +65 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5828 +65 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6028 +65 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6228 +65 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6428 +65 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6628 +65 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3733 | TOTAL PUT 3733 121187 +1209
| MONTH PUT/CALL RATIO 1.34
| MONTH TOTAL 6517 234376 +459
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 1807 -62 32 0 | 0 0 0 0 0
JUL-26 6700 C 0 0 0 0 0 | 0 0 0 1715 -61 32 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1624 -61 31 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1534 -60 31 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1445 -60 30 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1358 -58 30 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1272 -57 29 0 | 0 0 0 0 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 1187 -57 29 0 | 0 0 0 0 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 1105 -55 28 0 | 0 0 0 0 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 1024 -54 28 0 | 0 0 0 0 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 946 -52 27 0 | 0 0 0 0 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 870 -50 27 0 | 0 0 0 0 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 796 -49 27 0 | 0 0 0 0 0
JUL-26 7900 C 0 0 0 0 0 | 0 0 0 724 -48 26 0 | 0 0 0 0 0
JUL-26 8000 C 0 0 0 0 0 | 0 0 0 656 -45 26 0 | 0 0 0 0 0
JUL-26 8100 C 0 0 0 0 0 | 0 0 0 590 -43 25 0 | 0 0 0 0 0
JUL-26 8200 C 0 0 0 0 0 | 0 0 0 528 -40 25 0 | 0 0 0 0 0
JUL-26 8300 C 0 0 0 0 0 | 0 0 0 461 -39 24 0 | 0 0 0 0 0
JUL-26 8400 C 0 0 0 0 0 | 0 0 0 409 -36 24 0 | 0 0 0 0 0
JUL-26 8500 C 0 0 0 0 0 | 0 0 0 360 -34 23 0 | 0 0 0 0 0
JUL-26 8600 C 0 0 0 0 0 | 0 0 0 317 -31 23 0 | 0 0 0 0 0
JUL-26 8700 C 0 0 0 0 0 | 0 0 0 278 -28 23 0 | 0 0 0 0 0
JUL-26 8800 C 0 0 0 0 0 | 0 0 0 244 -25 23 0 | 0 0 0 0 0
JUL-26 8900 C 0 0 0 0 0 | 0 0 0 213 -23 23 0 | 0 0 0 0 0
JUL-26 9000 C 0 0 0 0 0 | 0 0 0 185 -21 23 0 | 0 0 0 0 0
JUL-26 9100 C 0 0 0 0 0 | 0 0 0 160 -19 23 0 | 0 0 0 0 0
JUL-26 9200 C 0 0 0 0 0 | 0 0 0 137 -17 23 0 | 0 0 0 0 0
JUL-26 9300 C 0 0 0 0 0 | 0 0 0 117 -16 23 0 | 0 0 0 0 0
JUL-26 9400 C 0 0 0 0 0 | 101 101 101 100 -13 23 55 | 101 101 55 55 +55
JUL-26 9500 C 0 0 0 0 0 | 87 87 87 87 -11 23 58 | 87 87 58 58 +58
JUL-26 9600 C 0 0 0 0 0 | 0 0 0 74 -10 23 0 | 0 0 0 0 0
JUL-26 9700 C 0 0 0 0 0 | 0 0 0 63 -10 23 0 | 0 0 0 0 0
JUL-26 9800 C 0 0 0 0 0 | 0 0 0 52 -9 22 0 | 0 0 0 0 0
JUL-26 9900 C 0 0 0 0 0 | 0 0 0 43 -8 22 0 | 0 0 0 0 0
JUL-26 10000 C 0 0 0 0 0 | 0 0 0 36 -6 22 0 | 0 0 0 0 0
JUL-26 10100 C 0 0 0 0 0 | 0 0 0 29 -5 22 0 | 0 0 0 0 0
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 24 -4 22 0 | 0 0 0 0 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 19 -4 22 0 | 0 0 0 0 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 15 -3 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 113 | TOTAL CALL 113 113 +113
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 55 +3 32 0 | 0 0 0 0 0
JUL-26 6700 P 0 0 0 0 0 | 0 0 0 64 +4 32 200 | 0 0 200 200 +200
JUL-26 6800 P 0 0 0 0 0 | 0 0 0 73 +4 31 0 | 0 0 0 0 0
JUL-26 6900 P 0 0 0 0 0 | 0 0 0 83 +5 31 0 | 0 0 0 0 0
JUL-26 7000 P 0 0 0 0 0 | 97 97 97 94 +6 30 60 | 97 97 60 60 +60
JUL-26 7100 P 0 0 0 0 0 | 0 0 0 105 +7 30 0 | 99 97 0 12 0
JUL-26 7200 P 0 0 0 0 0 | 0 0 0 118 +8 29 0 | 108 108 0 3 0
JUL-26 7300 P 0 0 0 0 0 | 0 0 0 131 +7 28 0 | 122 122 0 3 0
JUL-26 7400 P 0 0 0 0 0 | 0 0 0 147 +8 28 0 | 0 0 0 0 0
JUL-26 7500 P 0 0 0 0 0 | 0 0 0 166 +11 27 0 | 0 0 0 0 0
JUL-26 7600 P 0 0 0 0 0 | 0 0 0 187 +12 27 0 | 0 0 0 0 0
JUL-26 7700 P 0 0 0 0 0 | 0 0 0 210 +14 27 0 | 0 0 0 0 0
JUL-26 7800 P 0 0 0 0 0 | 0 0 0 235 +15 26 0 | 0 0 0 0 0
JUL-26 7900 P 0 0 0 0 0 | 0 0 0 264 +18 26 0 | 0 0 0 0 0
JUL-26 8000 P 0 0 0 0 0 | 0 0 0 296 +20 25 0 | 0 0 0 0 0
JUL-26 8100 P 0 0 0 0 0 | 0 0 0 332 +22 25 0 | 0 0 0 0 0
JUL-26 8200 P 0 0 0 0 0 | 0 0 0 372 +25 24 0 | 0 0 0 0 0
JUL-26 8300 P 0 0 0 0 0 | 0 0 0 416 +28 24 0 | 0 0 0 0 0
JUL-26 8400 P 0 0 0 0 0 | 0 0 0 464 +30 24 0 | 0 0 0 0 0
JUL-26 8500 P 0 0 0 0 0 | 0 0 0 515 +32 24 0 | 0 0 0 0 0
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 572 +36 24 0 | 0 0 0 0 0
JUL-26 8700 P 0 0 0 0 0 | 0 0 0 634 +37 23 0 | 0 0 0 0 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 698 +39 23 0 | 0 0 0 0 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 766 +41 23 0 | 0 0 0 0 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 837 +43 23 0 | 0 0 0 0 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 911 +45 23 0 | 0 0 0 0 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 988 +47 23 0 | 0 0 0 0 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 1068 +49 23 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 1150 +51 23 0 | 0 0 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 1234 +53 23 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1320 +54 23 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1408 +55 22 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1498 +57 22 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1589 +58 22 0 | 0 0 0 0 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1681 +58 22 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1775 +60 22 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1870 +61 22 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 1965 +61 22 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 2062 +62 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 260 | TOTAL PUT 260 278 +260
| MONTH PUT/CALL RATIO 2.30
| MONTH TOTAL 373 391 +373
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 2386 -60 33 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1841 -56 31 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1753 -56 30 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1667 -55 30 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1582 -54 30 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1498 -54 29 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1416 -53 29 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1335 -52 28 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1256 -51 28 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1178 -51 28 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1103 -50 27 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1029 -49 27 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 958 -47 27 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 888 -47 26 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 821 -46 26 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 756 -45 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 694 -43 25 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 634 -42 25 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 576 -37 24 0 | 0 0 0 600 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 523 -37 24 0 | 0 0 0 1400 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 477 -34 24 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 434 -27 24 0 | 463 457 0 519 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 391 -30 24 0 | 0 0 0 180 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 356 -26 24 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 321 -25 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 290 -23 23 0 | 638 295 0 2907 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 261 -22 23 0 | 592 592 0 1907 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 235 -20 23 0 | 549 292 0 2537 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 211 -18 23 0 | 783 508 0 2200 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 189 -17 23 0 | 0 0 0 600 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 169 -20 23 0 | 703 703 0 1503 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 152 -17 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 136 -17 23 0 | 250 153 0 14 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 122 -15 23 0 | 0 0 0 1700 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 109 -14 23 0 | 208 120 0 14 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 97 -11 23 0 | 459 163 0 3760 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 85 -11 23 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 72 -12 23 0 | 0 0 0 2800 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 63 -9 23 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 55 -8 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 47 -8 23 0 | 300 300 0 4193 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 41 -7 23 0 | 303 198 0 42 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 35 -6 23 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 30 -6 22 0 | 252 252 0 3807 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 26 -5 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 22 -5 22 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 19 -4 22 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 16 -4 22 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 14 -3 22 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 12 -2 22 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 8 -2 22 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 7 -2 22 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 32404 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 52 +4 33 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 107 +8 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 119 +8 30 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 137 +9 30 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 152 +10 30 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 164 171 164 165 +7 29 35 | 171 164 35 435 +35
SEP-26 7100 P 0 0 0 0 0 | 184 184 184 180 +5 29 7 | 184 184 7 7 +7
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 196 +5 28 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 216 +8 28 0 | 182 182 0 17 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 237 +9 27 0 | 0 0 0 6000 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 261 +11 27 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 286 +14 26 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 314 +16 26 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 344 +17 26 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 378 +20 25 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 415 +21 25 0 | 236 236 0 4701 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 455 +23 25 0 | 282 213 0 243 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 497 +23 25 0 | 237 237 0 1200 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 543 +27 24 0 | 644 356 0 696 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 592 +27 24 0 | 620 616 0 3750 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 644 +29 24 0 | 0 0 0 5000 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 701 +31 24 0 | 524 524 0 550 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 768 +36 24 0 | 0 0 0 500 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 831 +37 24 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 897 +39 24 0 | 0 0 0 1000 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 965 +41 24 0 | 853 853 0 7468 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 1035 +42 24 0 | 0 0 0 1900 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 1108 +43 24 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1183 +45 24 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1260 +46 24 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1339 +47 23 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1420 +48 23 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1503 +50 23 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1587 +51 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1673 +52 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1760 +53 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1848 +53 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1938 +54 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 2029 +55 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2121 +56 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2213 +56 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2307 +57 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2401 +58 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2496 +58 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2592 +59 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2688 +59 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2785 +60 22 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2882 +60 22 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2980 +61 22 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3078 +62 22 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3176 +62 22 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3274 +62 22 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3373 +62 22 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3472 +63 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 42 | TOTAL PUT 42 38744 +42
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 42 71148 +42
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 4479 -66 37 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4380 -66 37 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4281 -66 37 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4183 -65 37 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4084 -66 36 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3986 -65 36 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3888 -65 36 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3790 -66 35 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3693 -65 35 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3596 -65 35 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3499 -65 34 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3403 -65 34 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3212 -64 34 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3023 -63 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2836 -63 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2652 -62 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2470 -61 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2292 -60 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2118 -59 30 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1948 -58 29 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1865 -57 29 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1783 -56 29 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1702 -55 29 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1623 -54 28 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1545 -53 28 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1468 -52 28 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1393 -51 27 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1320 -50 27 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1248 -49 27 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1178 -47 27 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1109 -47 26 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1043 -45 26 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 978 -44 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 915 -43 25 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 855 -41 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 796 -40 25 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 729 -36 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 678 -35 24 0 | 0 0 0 3850 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 630 -33 24 100 | 653 653 100 807 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 586 -30 24 0 | 736 574 0 1302 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 544 -28 24 0 | 0 0 0 1400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 503 -27 24 0 | 0 0 0 200 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 467 -23 24 0 | 739 492 0 1 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 431 -23 23 0 | 614 612 0 1925 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 401 -20 24 0 | 570 570 0 701 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 369 -20 23 0 | 845 615 0 1300 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 341 -19 23 0 | 0 0 0 850 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 315 -16 23 0 | 0 0 0 1400 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 291 -24 23 0 | 0 0 0 425 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 268 -23 23 0 | 0 0 0 500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 246 -24 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 227 -20 23 0 | 0 0 0 4000 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 209 -18 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 198 -9 24 0 | 824 692 0 6000 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 181 -8 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 165 -7 24 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 146 -10 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 133 -4 23 0 | 0 0 0 3900 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 121 -3 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 109 -3 23 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 99 -2 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 90 -1 23 0 | 0 0 0 3000 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 81 -1 23 0 | 0 0 0 3000 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 73 0 23 0 | 0 0 0 6350 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 66 0 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 59 0 23 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 53 +1 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 47 0 23 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 43 +2 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 38 +1 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 30 +1 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 24 +2 22 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 19 +2 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 15 +2 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11 +1 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9 +2 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7 +1 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 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 100 | TOTAL CALL 100 45811 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 0 37 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 6 0 37 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 7 0 37 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 9 +1 37 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 10 0 36 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 12 +1 36 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 14 +1 36 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 16 0 35 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 19 +1 35 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 22 +1 35 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 25 +1 34 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 29 +1 34 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 38 +2 34 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 49 +3 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 62 +3 32 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 78 +4 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 96 +5 31 0 | 80 80 0 100 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 118 +6 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 144 +7 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 174 +8 29 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 191 +9 29 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 209 +10 29 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 233 +9 29 0 | 239 239 0 4 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 248 +7 28 0 | 172 171 0 500 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 268 +8 28 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 291 +11 28 0 | 274 243 0 8 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 313 +12 27 0 | 262 262 0 1 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 337 +12 27 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 365 +13 26 0 | 0 0 0 500 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 393 +14 26 0 | 0 0 0 3300 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 426 +18 26 0 | 0 0 0 5350 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 461 +20 26 0 | 0 0 0 5650 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 499 +22 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 534 +20 25 0 | 0 0 0 8100 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 576 +22 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 620 +23 25 0 | 537 537 0 400 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 668 +25 25 0 | 579 579 0 1 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 718 +28 25 0 | 624 624 0 2350 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 769 +29 24 100 | 0 0 100 2500 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 825 +33 24 0 | 0 0 0 5500 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 881 +36 24 0 | 671 663 0 2400 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 942 +38 24 0 | 0 0 0 3300 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 1005 +40 24 0 | 0 0 0 1500 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1070 +41 24 0 | 0 0 0 780 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1137 +43 24 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1206 +45 24 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1277 +47 24 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1350 +49 24 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1424 +51 24 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1500 +52 24 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1577 +53 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1657 +55 24 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1737 +56 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1819 +58 23 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1902 +59 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1987 +60 23 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2072 +61 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2159 +62 23 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2247 +63 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2335 +63 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2425 +64 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2516 +65 23 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2607 +65 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2699 +66 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2792 +66 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2885 +66 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2979 +67 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3073 +66 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3169 +68 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3264 +67 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3456 +67 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3650 +68 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3845 +68 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4041 +68 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4237 +67 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4435 +68 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4633 +67 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4831 +67 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5030 +67 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5229 +67 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5428 +66 21 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5628 +67 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5827 +66 21 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6027 +66 21 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6227 +67 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6426 +66 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6626 +66 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 52844 0
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 200 98655 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 2061 -43 28 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1981 -41 28 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1901 -41 28 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1823 -41 27 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1746 -40 27 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1671 -39 27 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1597 -39 27 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1524 -39 27 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1453 -38 26 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1384 -38 26 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1316 -37 26 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1249 -38 26 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1185 -37 26 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1122 -37 25 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1060 -37 25 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 1001 -37 25 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 943 -37 25 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 878 -31 24 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 829 -29 24 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 781 -27 24 0 | 0 0 0 0 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 735 -25 24 0 | 0 0 0 0 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 691 -22 24 0 | 0 0 0 0 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 647 -24 24 0 | 0 0 0 0 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 606 -23 24 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 567 -23 23 0 | 0 0 0 0 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 530 -23 23 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 497 -20 23 0 | 0 0 0 0 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 471 -12 23 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 436 -18 23 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 408 -28 23 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 383 -25 23 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 358 -27 23 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 335 -27 23 0 | 0 0 0 0 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 315 -23 23 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 286 -28 23 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 265 -18 23 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 245 -18 23 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 226 -17 23 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 209 -16 23 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 193 -15 23 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 177 -15 23 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 163 -14 23 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 150 -13 23 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 137 -13 22 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 126 -12 22 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 115 -12 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
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 218 +23 28 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 238 +25 28 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 258 +25 28 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 280 +25 27 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 311 +34 28 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 331 +30 27 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 359 +32 27 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 380 +26 27 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 410 +28 26 0 | 308 308 0 18 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 438 +13 26 0 | 331 331 0 117 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 469 +15 26 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 504 +18 26 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 540 +22 25 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 574 +19 25 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 615 +21 25 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 656 +22 25 0 | 0 0 0 0 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 698 +21 25 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 744 +22 24 0 | 0 0 0 0 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 794 +26 24 0 | 0 0 0 0 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 845 +27 24 0 | 0 0 0 0 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 898 +28 24 0 | 0 0 0 0 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 954 +36 24 0 | 912 890 0 14 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 1012 +37 24 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 1072 +38 24 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1134 +39 24 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1197 +39 24 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1263 +41 24 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1330 +41 24 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1399 +43 23 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1469 +43 23 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1541 +44 23 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1614 +44 23 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1689 +45 23 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1765 +46 23 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1843 +47 23 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1922 +48 23 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 2002 +48 23 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2083 +49 23 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2166 +50 23 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2250 +51 23 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2334 +51 23 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2420 +52 23 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2507 +53 23 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2594 +53 22 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2683 +54 22 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2772 +54 22 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 3121 -64 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2943 -64 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2768 -63 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2597 -62 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2430 -61 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2267 -59 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2109 -57 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1955 -55 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1805 -54 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1661 -52 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1523 -49 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1390 -46 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1263 -44 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1142 -41 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1027 -38 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 919 -34 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 832 -31 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 751 -29 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 677 -26 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 609 -23 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 547 -20 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 490 -18 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 439 -15 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 392 -13 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 349 -11 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 311 -9 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 276 -8 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 245 -6 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 217 -5 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 192 -4 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 170 -2 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 150 -1 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 132 -1 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 116 0 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 102 0 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 90 +1 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 79 +2 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 69 +2 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 60 +1 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 53 +2 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 46 +2 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 40 +2 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 35 +2 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 31 +3 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 27 +3 24 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 23 +2 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 20 +2 24 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 18 +2 24 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 15 +2 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 104 +2 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 126 +2 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 151 +3 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 180 +4 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 213 +5 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 250 +7 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 292 +9 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 338 +11 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 388 +12 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 444 +14 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 506 +17 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 573 +20 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 646 +22 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 725 +25 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 810 +28 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 902 +32 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1015 +35 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1134 +37 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1260 +40 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1392 +43 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1530 +46 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1673 +48 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1822 +51 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1975 +53 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2132 +55 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2294 +57 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2459 +58 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2628 +60 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2800 +61 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2975 +62 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3153 +64 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3333 +65 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3515 +65 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3699 +66 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3885 +66 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4073 +67 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4262 +68 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4452 +68 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4643 +67 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4836 +68 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5029 +68 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5223 +68 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5418 +68 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5614 +69 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5810 +69 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6006 +68 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6203 +68 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6401 +68 24 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6598 +68 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4529 -63 28 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4432 -63 28 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4336 -62 28 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4239 -62 28 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4144 -61 28 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4049 -61 28 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3954 -60 28 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3861 -59 28 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3767 -59 27 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3675 -58 27 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3583 -58 27 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3492 -57 27 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3313 -55 27 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3137 -54 27 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2965 -52 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2798 -50 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2634 -49 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2476 -46 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2322 -45 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2173 -43 26 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2030 -41 26 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1892 -40 25 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1760 -38 25 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1633 -37 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1512 -35 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1397 -34 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1287 -33 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1184 -30 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1085 -30 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 997 -27 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 915 -24 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 837 -22 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 765 -19 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 698 -16 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 636 -14 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 578 -12 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 525 -9 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 476 -7 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 430 -6 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 389 -3 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 351 -2 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 316 0 23 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 284 +1 23 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 254 +1 23 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 228 +3 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 204 +4 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 182 +4 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 162 +4 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 144 +5 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 128 +5 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 114 +6 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 101 +6 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 89 +6 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 78 +5 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 69 +6 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 61 +6 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 53 +5 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 47 +6 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 41 +5 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 36 +5 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 31 +5 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 27 +4 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
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 16 +3 28 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 19 +3 28 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 23 +4 28 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 26 +4 28 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 31 +5 28 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 36 +5 28 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 41 +6 28 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 48 +7 28 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 54 +7 27 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 62 +8 27 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 70 +8 27 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 79 +9 27 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 100 +11 27 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 124 +12 27 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 152 +14 27 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 185 +16 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 221 +17 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 263 +20 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 309 +21 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 360 +23 26 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 417 +25 26 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 479 +26 25 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 547 +28 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 620 +29 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 699 +31 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 784 +32 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 874 +33 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 971 +36 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1072 +36 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1184 +39 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1302 +42 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1424 +44 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1552 +47 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1685 +50 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1823 +52 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1965 +54 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2112 +57 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2263 +59 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2417 +60 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2576 +63 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2738 +64 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2903 +66 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3071 +67 23 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3241 +67 23 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3415 +69 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3591 +70 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3769 +70 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3949 +70 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4131 +71 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4315 +71 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4501 +72 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4688 +72 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4876 +72 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5065 +71 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5256 +72 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5448 +72 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5640 +71 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5834 +72 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6028 +71 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6223 +71 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6418 +71 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6614 +70 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
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 2482 -47 28 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2338 -45 28 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2197 -44 27 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2061 -41 27 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1928 -40 26 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1800 -38 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1675 -37 26 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1556 -34 25 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1440 -33 25 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1329 -31 25 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1223 -29 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1124 -27 24 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1030 -26 24 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 941 -23 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 857 -21 23 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 777 -20 23 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 702 -18 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 631 -17 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 565 -15 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 504 -13 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 447 -12 21 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 394 -11 21 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 346 -9 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 302 -8 20 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 261 -8 20 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 225 -6 19 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 192 -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 6400 P 0 0 0 0 0 | 0 0 0 483 +19 28 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 539 +21 28 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 598 +22 27 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 662 +25 27 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 729 +26 26 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 801 +28 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 876 +29 26 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 957 +32 25 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 1041 +33 25 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 1130 +35 25 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1224 +37 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1325 +39 24 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1431 +40 24 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1542 +43 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1658 +45 23 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1778 +46 23 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1903 +48 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 2032 +49 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2166 +51 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2305 +53 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2448 +54 21 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2595 +55 21 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2747 +57 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2903 +58 20 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 3062 +58 20 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3226 +60 19 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3393 +61 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 4604 -60 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4514 -60 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4426 -59 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4338 -59 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4250 -59 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4164 -58 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4078 -57 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3992 -57 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3908 -56 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3824 -56 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3741 -55 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3658 -55 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3495 -54 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3335 -53 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3179 -51 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3025 -50 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2875 -48 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2728 -47 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2584 -45 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2444 -44 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2308 -41 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2174 -41 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2045 -39 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1919 -37 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1797 -35 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1679 -34 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1565 -32 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1455 -30 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1348 -29 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1249 -27 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1155 -25 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1064 -23 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 978 -21 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 896 -20 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 818 -18 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 744 -17 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 674 -16 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 609 -14 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 547 -13 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 490 -11 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 437 -10 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 387 -9 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 341 -8 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 299 -7 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 261 -5 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 226 -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
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 112 +6 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 122 +6 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 134 +7 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 146 +7 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 158 +7 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 172 +8 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 186 +9 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 200 +9 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 216 +10 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 232 +10 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 249 +11 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 266 +11 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 303 +12 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 343 +13 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 387 +15 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 433 +16 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 483 +18 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 536 +19 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 592 +21 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 652 +22 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 716 +25 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 782 +25 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 853 +27 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 927 +29 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1005 +31 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1087 +32 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1173 +34 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1263 +36 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1356 +37 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1457 +39 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1563 +41 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1672 +43 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1786 +45 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1904 +46 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2026 +48 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2152 +49 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2282 +50 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2417 +52 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2555 +53 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2698 +55 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2845 +56 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2995 +57 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3149 +58 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3307 +59 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3469 +61 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3634 +61 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 4102 -54 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4022 -53 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3943 -53 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3864 -53 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3787 -51 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3633 -51 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3483 -49 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3335 -48 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3190 -46 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3047 -45 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2908 -43 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2771 -42 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2637 -41 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2506 -40 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2378 -38 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2253 -37 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2131 -35 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2013 -33 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1897 -32 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1784 -30 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1675 -28 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1569 -27 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1469 -26 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1374 -24 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1282 -22 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1193 -21 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1107 -20 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1025 -19 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 947 -17 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 872 -16 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 801 -14 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 733 -13 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 668 -12 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 607 -11 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 550 -9 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 495 -9 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 445 -7 19 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 397 -7 19 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 353 -6 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 0 326 +12 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 346 +13 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 367 +13 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 388 +13 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 411 +15 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 457 +15 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 507 +17 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 559 +18 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 614 +20 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 671 +21 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 732 +23 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 795 +24 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 861 +25 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 930 +26 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1002 +28 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1077 +29 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1155 +31 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1237 +33 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1321 +34 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1408 +36 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1499 +38 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1593 +39 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1693 +40 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1798 +42 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1906 +44 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2017 +45 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2131 +46 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2249 +47 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2371 +49 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2496 +50 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2625 +52 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2757 +53 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2892 +54 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3031 +55 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3174 +57 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3319 +57 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3469 +59 19 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3621 +59 19 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3777 +60 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 2931 -40 28 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2802 -38 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2675 -37 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2551 -35 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2429 -34 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2310 -32 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2193 -31 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2079 -30 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 1967 -29 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1858 -28 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1752 -26 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1653 -25 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1557 -23 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1464 -21 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1373 -21 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1286 -19 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1201 -18 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1120 -16 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1042 -15 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 966 -14 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 894 -13 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 824 -12 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 758 -11 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 695 -9 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 635 -8 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 578 -7 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 524 -7 19 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 473 -6 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 0 973 +25 28 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 1044 +27 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1117 +28 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1193 +30 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1271 +31 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1352 +33 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1435 +34 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1521 +35 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1609 +36 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1700 +37 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1794 +39 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1895 +40 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1999 +42 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2106 +44 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2215 +44 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2328 +46 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2443 +47 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2562 +49 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2684 +50 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2808 +51 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2936 +52 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 3066 +53 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3200 +54 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3337 +56 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3477 +57 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3620 +58 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3766 +58 19 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3915 +59 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 1.92
MARKET TOTAL 17547 537416 +2298
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED