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 JUN-26 8000 7917 98 23 0 0 18741 -12
P APR-26 8600 6545 17 23 22 10 3479 -19
P APR-26 8500 5117 7 26 11 4 4528 -9
C MAY-26 9000 2500 90 20 0 0 4756 +9
P APR-26 8700 2476 43 20 47 27 5794 -37
P APR-26 8800 1535 101 20 99 61 3149 -41
C APR-26 9100 1500 1 26 3 2 4059 0
C APR-26 8800 1409 24 20 56 22 6395 0
C APR-26 8900 1397 8 22 19 8 5151 0
C SEP-26 8800 1150 419 22 425 423 1050 +18
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 APR 2026, TUESDAY 15 APR 2026, WEDNESDAY
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 2123 +42 0 0 | 0 0 0 0 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 2023 +42 0 0 | 0 0 0 0 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1923 +42 0 0 | 0 0 0 0 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1823 +42 0 0 | 0 0 0 0 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1723 +42 0 0 | 0 0 0 0 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1623 +42 0 0 | 0 0 0 0 0
APR-26 7200 C 0 0 0 0 0 | 0 0 0 1523 +42 0 0 | 0 0 0 0 0
APR-26 7300 C 0 0 0 0 0 | 0 0 0 1423 +42 0 0 | 0 0 0 0 0
APR-26 7400 C 0 0 0 0 0 | 0 0 0 1323 +42 0 0 | 0 0 0 0 0
APR-26 7500 C 0 0 0 0 0 | 0 0 0 1223 +42 0 0 | 0 0 0 0 0
APR-26 7600 C 0 0 0 0 0 | 0 0 0 1123 +42 0 0 | 0 0 0 0 0
APR-26 7700 C 0 0 0 0 0 | 0 0 0 1023 +42 0 0 | 0 0 0 0 0
APR-26 7800 C 0 0 0 0 0 | 0 0 0 923 +42 0 0 | 0 0 0 0 0
APR-26 7900 C 0 0 0 0 0 | 0 0 0 823 +42 0 0 | 0 0 0 0 0
APR-26 8000 C 0 0 0 0 0 | 0 0 0 723 +42 0 0 | 0 0 0 0 0
APR-26 8100 C 0 0 0 0 0 | 0 0 0 623 +42 0 0 | 410 345 0 47 0
APR-26 8200 C 0 0 0 0 0 | 0 0 0 524 +42 37 0 | 518 251 0 28 0
APR-26 8300 C 0 0 0 0 0 | 0 0 0 424 +39 30 0 | 445 196 0 1341 0
APR-26 8400 C 0 0 0 0 0 | 0 0 0 326 +38 29 0 | 376 141 0 4241 0
APR-26 8500 C 0 0 0 0 0 | 0 0 0 230 +35 26 0 | 414 99 0 5195 0
APR-26 8600 C 0 0 0 0 0 | 0 0 0 137 +22 21 0 | 352 55 0 4550 0
APR-26 8700 C 0 0 0 0 0 | 102 102 59 63 +6 19 771 | 370 28 771 8530 +28
APR-26 8800 C 0 0 0 0 0 | 47 56 22 24 0 20 1409 | 310 8 1409 6395 -990
APR-26 8900 C 0 0 0 0 0 | 19 19 8 8 0 22 1397 | 502 3 1397 5151 -249
APR-26 9000 C 0 0 0 0 0 | 5 5 3 3 0 24 319 | 409 2 319 7065 +215
APR-26 9100 C 0 0 0 0 0 | 3 3 2 1 0 26 1500 | 389 2 1500 4059 -1150
APR-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 340 4 0 2915 0
APR-26 9300 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 381 5 0 545 0
APR-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 336 14 0 1448 0
APR-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 81 3 0 2850 0
APR-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 78 15 0 581 0
APR-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 303 2 0 2694 0
APR-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 144 5 0 47 0
APR-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 94 4 0 39 0
APR-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 82 12 0 2337 0
APR-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 76 12 0 92 0
APR-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 17 11 0 70 0
APR-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 52 11 0 546 0
APR-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 17 2 0 1649 0
APR-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 16 8 0 190 0
APR-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 13 7 0 56 0
APR-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 10 7 0 35 0
APR-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 6 6 0 9 0
APR-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
APR-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 66 66 0 1 0
APR-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 16 16 0 16 0
APR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
APR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
APR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
APR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
APR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5396 | TOTAL CALL 5396 62722 -2146
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 1 0 142 0 | 6 4 0 10 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 14 10 0 40 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 41 12 0 44 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 43 8 0 120 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 50 10 0 719 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 54 12 0 197 0
APR-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 63 13 0 448 0
APR-26 7300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 71 2 0 298 0
APR-26 7400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 81 12 0 390 0
APR-26 7500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 91 14 0 762 0
APR-26 7600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 105 13 0 1048 0
APR-26 7700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 116 4 0 905 0
APR-26 7800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 100 5 0 1768 0
APR-26 7900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 107 2 0 337 0
APR-26 8000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 172 2 0 4306 0
APR-26 8100 P 0 0 0 0 0 | 1 1 1 1 0 43 47 | 157 1 47 4850 0
APR-26 8200 P 0 0 0 0 0 | 2 2 2 1 0 37 154 | 248 2 154 5308 0
APR-26 8300 P 0 0 0 0 0 | 1 3 1 2 -1 34 102 | 252 1 102 4971 0
APR-26 8400 P 0 0 0 0 0 | 3 6 3 3 -4 29 905 | 304 3 905 3957 +252
APR-26 8500 P 0 0 0 0 0 | 4 11 4 7 -9 26 5117 | 362 4 5117 4528 -1092
APR-26 8600 P 0 0 0 0 0 | 13 22 10 17 -19 23 6545 | 414 10 6545 3479 -2443
APR-26 8700 P 0 0 0 0 0 | 32 47 27 43 -37 20 2476 | 400 27 2476 5794 +308
APR-26 8800 P 0 0 0 0 0 | 61 99 61 101 -41 20 1535 | 397 61 1535 3149 +902
APR-26 8900 P 0 0 0 0 0 | 0 0 0 186 -42 23 0 | 320 177 0 1118 0
APR-26 9000 P 0 0 0 0 0 | 0 0 0 281 -40 26 0 | 371 200 0 2442 0
APR-26 9100 P 0 0 0 0 0 | 0 0 0 378 -42 26 0 | 420 277 0 1357 0
APR-26 9200 P 0 0 0 0 0 | 0 0 0 477 -42 0 0 | 407 287 0 181 0
APR-26 9300 P 0 0 0 0 0 | 0 0 0 577 -42 0 0 | 376 363 0 118 0
APR-26 9400 P 0 0 0 0 0 | 0 0 0 677 -42 0 0 | 318 318 0 9 0
APR-26 9500 P 0 0 0 0 0 | 0 0 0 777 -42 0 0 | 0 0 0 0 0
APR-26 9600 P 0 0 0 0 0 | 0 0 0 877 -42 0 0 | 0 0 0 0 0
APR-26 9700 P 0 0 0 0 0 | 0 0 0 977 -42 0 0 | 457 457 0 14 0
APR-26 9800 P 0 0 0 0 0 | 0 0 0 1077 -42 0 0 | 0 0 0 0 0
APR-26 9900 P 0 0 0 0 0 | 0 0 0 1177 -42 0 0 | 0 0 0 0 0
APR-26 10000 P 0 0 0 0 0 | 0 0 0 1277 -42 0 0 | 0 0 0 0 0
APR-26 10100 P 0 0 0 0 0 | 0 0 0 1377 -42 0 0 | 0 0 0 0 0
APR-26 10200 P 0 0 0 0 0 | 0 0 0 1477 -42 0 0 | 0 0 0 0 0
APR-26 10300 P 0 0 0 0 0 | 0 0 0 1577 -42 0 0 | 0 0 0 0 0
APR-26 10400 P 0 0 0 0 0 | 0 0 0 1677 -42 0 0 | 0 0 0 0 0
APR-26 10500 P 0 0 0 0 0 | 0 0 0 1777 -42 0 0 | 0 0 0 0 0
APR-26 10600 P 0 0 0 0 0 | 0 0 0 1877 -42 0 0 | 0 0 0 0 0
APR-26 10700 P 0 0 0 0 0 | 0 0 0 1977 -42 0 0 | 0 0 0 0 0
APR-26 10800 P 0 0 0 0 0 | 0 0 0 2077 -42 0 0 | 0 0 0 0 0
APR-26 10900 P 0 0 0 0 0 | 0 0 0 2177 -42 0 0 | 0 0 0 0 0
APR-26 11000 P 0 0 0 0 0 | 0 0 0 2277 -42 0 0 | 0 0 0 0 0
APR-26 11100 P 0 0 0 0 0 | 0 0 0 2377 -42 0 0 | 0 0 0 0 0
APR-26 11200 P 0 0 0 0 0 | 0 0 0 2477 -42 0 0 | 0 0 0 0 0
APR-26 11300 P 0 0 0 0 0 | 0 0 0 2577 -42 0 0 | 0 0 0 0 0
APR-26 11400 P 0 0 0 0 0 | 0 0 0 2677 -42 0 0 | 0 0 0 0 0
APR-26 11500 P 0 0 0 0 0 | 0 0 0 2777 -42 0 0 | 0 0 0 0 0
APR-26 11600 P 0 0 0 0 0 | 0 0 0 2877 -42 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 16881 | TOTAL PUT 16881 52667 -2073
| MONTH PUT/CALL RATIO 3.12
| MONTH TOTAL 22277 115389 -4219
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 2100 +38 0 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 2001 +39 34 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1901 +39 32 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1801 +38 31 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1702 +39 31 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1602 +38 29 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1503 +38 29 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1404 +38 28 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1306 +38 28 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1208 +37 27 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1111 +37 27 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1014 +35 26 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 919 +34 25 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 826 +33 25 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 734 +31 24 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 645 +30 24 0 | 416 413 0 38 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 559 +27 23 0 | 387 354 0 42 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 476 +24 22 0 | 375 329 0 404 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 399 +22 22 0 | 300 283 0 550 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 326 +27 21 0 | 450 215 0 2307 0
MAY-26 8600 C 0 0 0 0 0 | 274 275 274 256 +18 20 3 | 275 165 3 1120 -3
MAY-26 8700 C 0 0 0 0 0 | 0 0 0 201 +17 20 0 | 191 154 0 2060 0
MAY-26 8800 C 0 0 0 0 0 | 157 157 154 155 +12 20 719 | 166 122 719 2058 +700
MAY-26 8900 C 0 0 0 0 0 | 116 116 115 118 +9 20 88 | 126 95 88 450 0
MAY-26 9000 C 0 0 0 0 0 | 0 0 0 90 +9 20 2500 | 262 65 2500 4756 +2248
MAY-26 9100 C 0 0 0 0 0 | 81 81 64 67 +7 20 111 | 222 49 111 2813 +13
MAY-26 9200 C 0 0 0 0 0 | 57 57 46 49 +6 20 157 | 564 34 157 7821 +31
MAY-26 9300 C 0 0 0 0 0 | 43 43 34 36 +6 20 80 | 97 25 80 370 +25
MAY-26 9400 C 0 0 0 0 0 | 25 27 25 26 +4 21 73 | 44 19 73 153 -10
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 19 +4 21 0 | 50 21 0 753 0
MAY-26 9600 C 0 0 0 0 0 | 17 17 17 14 +4 21 15 | 21 12 15 106 -3
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 10 +3 22 0 | 15 13 0 2375 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 7 +3 22 0 | 0 0 0 0 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 16 16 0 18 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 33 7 0 585 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 12 12 0 4 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 1000 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3746 | TOTAL CALL 3746 29783 +3001
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 | 4 4 4 1 0 36 7 | 4 4 7 7 +7
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 5 5 5 1 0 32 8 | 5 5 8 1008 +8
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 6 6 6 2 0 31 8 | 23 6 8 208 +8
MAY-26 7100 P 0 0 0 0 0 | 7 7 7 3 0 31 28 | 7 7 28 28 +28
MAY-26 7200 P 0 0 0 0 0 | 8 8 8 4 0 30 3 | 14 8 3 9 +3
MAY-26 7300 P 0 0 0 0 0 | 9 9 8 5 -1 29 4 | 9 8 4 4 +4
MAY-26 7400 P 0 0 0 0 0 | 10 10 10 6 -2 28 3 | 19 10 3 6 +3
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 63 40 0 207 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 0 0 0 0 0
MAY-26 7700 P 0 0 0 0 0 | 14 14 14 15 -4 26 14 | 31 14 14 24 +14
MAY-26 7800 P 0 0 0 0 0 | 17 17 17 20 -4 26 7 | 109 17 7 3075 0
MAY-26 7900 P 0 0 0 0 0 | 26 26 26 26 -5 25 26 | 49 26 26 32 +26
MAY-26 8000 P 0 0 0 0 0 | 29 35 29 33 -7 24 135 | 141 29 135 3739 -10
MAY-26 8100 P 0 0 0 0 0 | 39 40 39 44 -9 23 34 | 157 39 34 250 0
MAY-26 8200 P 0 0 0 0 0 | 45 55 45 57 -11 23 78 | 314 45 78 152 +40
MAY-26 8300 P 0 0 0 0 0 | 69 69 64 74 -14 22 39 | 359 64 39 800 0
MAY-26 8400 P 0 0 0 0 0 | 82 93 73 96 -17 21 595 | 328 73 595 2588 +320
MAY-26 8500 P 0 0 0 0 0 | 108 120 98 122 -20 21 275 | 387 98 275 1114 +193
MAY-26 8600 P 0 0 0 0 0 | 139 154 129 157 -22 20 321 | 430 129 321 2558 +65
MAY-26 8700 P 0 0 0 0 0 | 178 204 167 201 -33 20 927 | 438 167 927 954 +874
MAY-26 8800 P 0 0 0 0 0 | 225 253 214 255 -28 20 309 | 316 214 309 1193 +283
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 317 -34 20 0 | 591 369 0 15 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 392 -31 20 0 | 430 423 0 749 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 469 -31 20 0 | 0 0 0 1400 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 551 -32 20 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 637 -33 21 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 727 -33 21 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 819 -34 21 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 913 -36 21 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 1009 -36 21 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1106 -37 21 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1204 -37 21 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1303 -37 22 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1402 -38 22 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1501 -39 21 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1601 -38 22 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1701 -38 24 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1800 -39 0 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1900 -39 0 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 2000 -39 0 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2100 -39 0 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2200 -39 0 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2300 -39 0 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2400 -39 0 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2500 -39 0 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2600 -39 0 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2700 -39 0 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2800 -39 0 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2900 -39 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2821 | TOTAL PUT 2821 20120 +1866
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 6567 49903 +4867
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 4757 +36 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4657 +36 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4557 +36 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4457 +36 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4357 +36 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4257 +36 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4157 +36 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4057 +36 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3957 +36 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3857 +36 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3757 +36 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3657 +36 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3457 +36 0 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3257 +36 0 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3057 +35 0 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2858 +36 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2658 +35 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2459 +35 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2260 +34 30 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2062 +34 29 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1963 +33 29 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1865 +33 28 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1767 +32 28 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1670 +32 28 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1573 +31 27 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1477 +30 27 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1382 +30 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1288 +29 26 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1195 +28 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1104 +27 25 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1014 +26 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 927 +26 24 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 841 +24 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 759 +24 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 679 +23 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 602 +22 22 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 529 +21 22 0 | 0 0 0 2350 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 460 +20 22 0 | 358 318 0 2800 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 396 +24 21 0 | 327 290 0 2799 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 332 +15 21 0 | 323 282 0 2220 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 281 +14 20 0 | 378 208 0 1540 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 236 +13 20 0 | 514 179 0 4472 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 196 +9 20 1000 | 552 154 1000 3874 +1000
JUN-26 9000 C 0 0 0 0 0 | 170 170 168 164 +8 20 462 | 475 130 462 13465 +86
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 136 +7 20 0 | 450 135 0 3094 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 113 +7 20 100 | 526 105 100 4153 -100
JUN-26 9300 C 0 0 0 0 0 | 93 93 93 93 +7 21 409 | 435 93 409 4879 +323
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 76 +6 21 0 | 403 403 0 2243 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 62 +6 21 0 | 402 58 0 7218 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 50 +5 21 0 | 322 100 0 2875 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 40 +3 21 1000 | 364 48 1000 5225 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 33 +4 21 0 | 640 249 0 3102 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 27 +4 21 0 | 252 191 0 465 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 22 +4 22 0 | 246 162 0 8767 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 17 +3 22 0 | 278 147 0 13 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 14 +3 22 0 | 331 56 0 560 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 11 +3 22 0 | 217 147 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 9 +3 22 0 | 211 106 0 2100 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 7 +2 22 0 | 180 39 0 9112 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 178 133 0 828 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 350 31 0 4079 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 2 +1 22 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 22 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 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 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 33 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2971 | TOTAL CALL 2971 117378 +1309
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 66 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 34 30 0 976 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 330 41 0 403 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 42 42 0 448 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 52 52 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 6 -4 29 0 | 58 57 0 848 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 500 74 0 500 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 11 -4 28 0 | 71 71 0 31 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 13 -5 28 0 | 253 23 0 6450 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 17 -5 27 0 | 100 98 0 260 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 21 -6 27 0 | 600 500 0 504 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 26 -6 27 0 | 117 36 0 5650 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 32 -7 26 0 | 116 39 0 2988 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 40 -6 26 0 | 147 52 0 2370 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 48 -6 25 0 | 203 109 0 307 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 57 -8 25 0 | 199 83 0 1387 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 68 -10 24 0 | 218 90 0 8155 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 82 -11 24 0 | 244 103 0 216 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 98 -12 23 7917 | 300 110 7917 18741 0
JUN-26 8100 P 0 0 0 0 0 | 110 111 110 118 -13 23 929 | 308 110 929 3316 +703
JUN-26 8200 P 0 0 0 0 0 | 132 132 132 141 -13 22 1 | 366 132 1 4323 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 167 -14 22 0 | 359 160 0 5971 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 197 -17 21 0 | 466 197 0 5352 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 232 -21 21 0 | 528 207 0 11319 0
JUN-26 8600 P 0 0 0 0 0 | 274 281 274 275 -23 21 750 | 543 274 750 2326 -150
JUN-26 8700 P 0 0 0 0 0 | 330 330 330 324 -25 20 10 | 562 266 10 4490 +10
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 379 -26 20 0 | 733 297 0 2993 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 440 -32 20 0 | 0 0 0 6850 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 512 -28 21 0 | 485 309 0 9870 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 584 -28 21 0 | 694 459 0 3062 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 659 -29 21 0 | 747 383 0 3709 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 739 -29 21 0 | 853 428 0 3501 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 821 -30 21 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 907 -30 21 0 | 0 0 0 3400 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 995 -30 21 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1084 -31 21 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1176 -31 21 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1269 -32 21 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1364 -32 21 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1460 -32 22 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1556 -33 22 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1653 -34 22 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1751 -34 22 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1849 -34 22 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1948 -34 22 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2047 -34 22 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2146 -35 22 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2245 -35 22 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2345 -35 23 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2444 -36 22 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2544 -35 22 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2644 -35 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2744 -35 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2843 -36 0 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2943 -36 0 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3043 -36 0 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3143 -36 0 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3343 -36 0 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3543 -36 0 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3743 -36 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3943 -36 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4143 -36 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4343 -36 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4543 -36 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4743 -36 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4943 -36 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5143 -36 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5343 -36 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5543 -36 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5743 -36 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5943 -36 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6143 -36 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6343 -36 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9607 | TOTAL PUT 9607 125086 +563
| MONTH PUT/CALL RATIO 3.23
| MONTH TOTAL 12578 242464 +1872
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 2051 +41 29 0 | 0 0 0 0 0
JUL-26 6700 C 0 0 0 0 0 | 0 0 0 1954 +40 28 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1858 +40 28 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1762 +39 27 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1667 +39 27 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1573 +38 27 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1481 +38 26 0 | 0 0 0 0 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 1389 +37 26 0 | 0 0 0 0 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 1298 +36 26 0 | 0 0 0 0 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 1209 +35 25 0 | 0 0 0 0 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 1122 +34 25 0 | 0 0 0 0 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 1037 +34 24 0 | 0 0 0 0 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 953 +32 24 0 | 0 0 0 0 0
JUL-26 7900 C 0 0 0 0 0 | 0 0 0 872 +31 24 0 | 0 0 0 0 0
JUL-26 8000 C 0 0 0 0 0 | 0 0 0 794 +30 23 0 | 0 0 0 0 0
JUL-26 8100 C 0 0 0 0 0 | 0 0 0 718 +28 23 0 | 0 0 0 0 0
JUL-26 8200 C 0 0 0 0 0 | 0 0 0 645 +26 22 0 | 0 0 0 0 0
JUL-26 8300 C 0 0 0 0 0 | 0 0 0 576 +24 22 0 | 0 0 0 0 0
JUL-26 8400 C 0 0 0 0 0 | 0 0 0 510 +22 22 0 | 0 0 0 0 0
JUL-26 8500 C 0 0 0 0 0 | 0 0 0 448 +23 21 0 | 0 0 0 0 0
JUL-26 8600 C 0 0 0 0 0 | 0 0 0 389 +17 21 0 | 0 0 0 0 0
JUL-26 8700 C 0 0 0 0 0 | 0 0 0 339 +15 21 0 | 0 0 0 0 0
JUL-26 8800 C 0 0 0 0 0 | 0 0 0 294 +14 21 0 | 0 0 0 0 0
JUL-26 8900 C 0 0 0 0 0 | 0 0 0 254 +12 21 0 | 0 0 0 0 0
JUL-26 9000 C 0 0 0 0 0 | 0 0 0 219 +11 21 0 | 0 0 0 500 0
JUL-26 9100 C 0 0 0 0 0 | 0 0 0 189 +10 21 0 | 0 0 0 0 0
JUL-26 9200 C 0 0 0 0 0 | 0 0 0 162 +9 21 0 | 0 0 0 0 0
JUL-26 9300 C 0 0 0 0 0 | 0 0 0 138 +7 21 0 | 0 0 0 0 0
JUL-26 9400 C 0 0 0 0 0 | 0 0 0 118 +7 21 0 | 101 101 0 55 0
JUL-26 9500 C 0 0 0 0 0 | 0 0 0 99 +5 21 0 | 87 87 0 58 0
JUL-26 9600 C 0 0 0 0 0 | 0 0 0 84 +4 21 0 | 0 0 0 0 0
JUL-26 9700 C 0 0 0 0 0 | 0 0 0 72 +4 21 0 | 0 0 0 0 0
JUL-26 9800 C 0 0 0 0 0 | 0 0 0 61 +3 21 0 | 0 0 0 0 0
JUL-26 9900 C 0 0 0 0 0 | 0 0 0 52 +3 21 0 | 0 0 0 0 0
JUL-26 10000 C 0 0 0 0 0 | 0 0 0 43 +3 21 0 | 0 0 0 500 0
JUL-26 10100 C 0 0 0 0 0 | 0 0 0 35 +2 21 0 | 0 0 0 0 0
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 29 +2 21 0 | 0 0 0 0 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 24 +2 21 0 | 0 0 0 0 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 19 +1 21 0 | 0 0 0 0 0
JUL-26 10500 C 0 0 0 0 0 | 0 0 0 16 +1 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1113 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 15 -1 29 0 | 0 0 0 0 0
JUL-26 6700 P 0 0 0 0 0 | 0 0 0 19 -1 29 0 | 0 0 0 200 0
JUL-26 6800 P 0 0 0 0 0 | 0 0 0 22 -3 28 0 | 0 0 0 0 0
JUL-26 6900 P 0 0 0 0 0 | 0 0 0 27 -3 28 0 | 0 0 0 0 0
JUL-26 7000 P 0 0 0 0 0 | 0 0 0 32 -3 27 0 | 97 97 0 60 0
JUL-26 7100 P 0 0 0 0 0 | 0 0 0 39 -3 27 0 | 99 97 0 12 0
JUL-26 7200 P 0 0 0 0 0 | 0 0 0 46 -4 27 0 | 108 81 0 21 0
JUL-26 7300 P 0 0 0 0 0 | 0 0 0 54 -5 26 0 | 122 122 0 3 0
JUL-26 7400 P 0 0 0 0 0 | 0 0 0 64 -4 26 0 | 74 74 0 60 0
JUL-26 7500 P 0 0 0 0 0 | 0 0 0 73 -6 25 0 | 85 85 0 60 0
JUL-26 7600 P 0 0 0 0 0 | 0 0 0 84 -7 25 0 | 0 0 0 0 0
JUL-26 7700 P 0 0 0 0 0 | 0 0 0 98 -8 24 0 | 112 112 0 55 0
JUL-26 7800 P 0 0 0 0 0 | 0 0 0 114 -9 24 0 | 0 0 0 0 0
JUL-26 7900 P 0 0 0 0 0 | 0 0 0 132 -11 23 0 | 0 0 0 0 0
JUL-26 8000 P 0 0 0 0 0 | 0 0 0 153 -12 23 0 | 0 0 0 0 0
JUL-26 8100 P 0 0 0 0 0 | 0 0 0 176 -14 22 0 | 0 0 0 0 0
JUL-26 8200 P 0 0 0 0 0 | 0 0 0 203 -15 22 0 | 0 0 0 0 0
JUL-26 8300 P 0 0 0 0 0 | 0 0 0 233 -17 22 0 | 0 0 0 0 0
JUL-26 8400 P 0 0 0 0 0 | 0 0 0 269 -18 21 0 | 0 0 0 0 0
JUL-26 8500 P 0 0 0 0 0 | 0 0 0 309 -20 21 0 | 0 0 0 0 0
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 354 -22 21 0 | 0 0 0 0 0
JUL-26 8700 P 0 0 0 0 0 | 0 0 0 405 -23 21 0 | 0 0 0 0 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 460 -25 21 0 | 0 0 0 0 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 520 -33 21 0 | 0 0 0 0 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 590 -30 21 0 | 0 0 0 0 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 659 -31 21 0 | 0 0 0 0 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 731 -33 21 0 | 0 0 0 0 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 807 -34 21 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 885 -35 21 0 | 0 0 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 966 -37 21 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1050 -37 21 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1136 -38 21 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1224 -39 21 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1314 -39 21 0 | 0 0 0 0 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1405 -40 21 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1498 -40 21 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1592 -40 21 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 1687 -41 21 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 1783 -40 21 0 | 0 0 0 0 0
JUL-26 10500 P 0 0 0 0 0 | 0 0 0 1879 -41 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 471 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1584 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 2638 +38 30 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 2067 +38 28 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1974 +37 28 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1882 +37 27 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1791 +36 27 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1701 +35 27 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1613 +35 26 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1526 +35 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1440 +34 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1356 +33 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1273 +32 25 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1192 +30 25 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1113 +29 25 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1037 +29 24 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 962 +27 24 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 890 +26 24 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 820 +25 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 752 +22 23 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 688 +22 23 0 | 0 0 0 600 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 626 +20 22 0 | 0 0 0 1400 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 561 +17 22 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 509 +16 22 0 | 463 457 0 519 0
SEP-26 8700 C 0 0 0 0 0 | 471 472 471 463 +18 22 100 | 472 408 100 780 +100
SEP-26 8800 C 0 0 0 0 0 | 423 425 423 419 +18 22 1150 | 425 423 1150 1050 +1050
SEP-26 8900 C 0 0 0 0 0 | 382 382 382 374 +13 21 50 | 382 333 50 57 +50
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 338 +13 22 0 | 638 295 0 5700 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 302 +11 21 500 | 592 592 500 2507 +400
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 271 +10 21 0 | 549 292 0 2537 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 242 +9 21 0 | 783 213 0 2200 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 216 +8 21 0 | 197 189 0 600 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 193 +7 21 0 | 703 191 0 1503 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 173 +7 22 0 | 171 171 0 7 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 154 +6 22 0 | 250 151 0 14 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 137 +5 22 0 | 140 132 0 1700 0
SEP-26 9900 C 0 0 0 0 0 | 128 128 128 122 +4 22 7 | 208 120 7 14 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 110 +5 22 500 | 459 112 500 3465 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 97 +4 22 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 85 +3 22 0 | 0 0 0 2800 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 74 +3 22 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 65 +5 22 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 55 +2 22 0 | 300 300 0 4193 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 47 +1 22 0 | 303 198 0 42 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 41 +1 22 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 36 +2 22 0 | 252 252 0 3807 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 31 +2 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 26 +1 22 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 23 +1 22 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 19 0 21 0 | 0 0 0 450 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 17 +1 22 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 14 0 21 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 12 0 22 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 10 0 21 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 9 +1 22 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 7 0 21 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 2307 | TOTAL CALL 2307 37666 +1600
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 18 0 30 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 47 0 28 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 54 -1 28 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 62 -1 27 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 71 -2 27 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 81 -5 27 0 | 171 164 0 435 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 96 -3 27 0 | 184 184 0 7 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 109 -4 26 0 | 151 115 0 185 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 121 -6 26 0 | 182 134 0 128 0
SEP-26 7400 P 0 0 0 0 0 | 129 129 129 135 -7 25 15 | 179 129 15 4436 +15
SEP-26 7500 P 0 0 0 0 0 | 144 144 144 150 -8 25 20 | 199 144 20 648 +20
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 168 -8 25 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 188 -9 24 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 210 -10 24 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 235 -10 24 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 262 -12 23 700 | 236 236 700 5201 +500
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 291 -15 23 0 | 282 213 0 243 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 325 -15 23 0 | 237 237 0 1200 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 363 -15 23 0 | 644 356 0 3431 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 403 -17 22 0 | 620 616 0 3950 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 446 -19 22 0 | 0 0 0 5020 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 493 -21 22 0 | 524 524 0 850 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 546 -21 22 0 | 601 595 0 616 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 601 -22 22 900 | 0 0 900 900 +900
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 659 -27 22 0 | 0 0 0 1000 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 724 -26 22 0 | 853 853 0 7468 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 789 -28 22 0 | 0 0 0 1900 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 858 -28 22 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 929 -29 22 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1002 -30 22 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1078 -31 22 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1156 -31 22 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1236 -32 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1318 -33 22 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1402 -33 22 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1487 -34 22 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1574 -34 22 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1662 -35 22 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1752 -35 22 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1843 -35 22 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1935 -36 22 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2027 -37 22 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2121 -37 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2216 -36 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2311 -36 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2406 -37 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2503 -37 22 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2599 -38 21 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2697 -37 22 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2794 -38 21 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2892 -38 22 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2990 -38 21 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3089 -37 22 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3187 -38 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1635 | TOTAL PUT 1635 42895 +1435
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 3942 80561 +3035
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 4758 +42 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4658 +41 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4559 +42 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4459 +42 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4360 +42 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4260 +41 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4161 +41 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4062 +41 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3963 +41 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3864 +41 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3765 +40 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3667 +41 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3471 +40 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3277 +40 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3084 +40 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2892 +38 29 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2704 +39 29 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2517 +37 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2334 +36 28 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2155 +36 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 2067 +36 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1980 +35 27 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1894 +35 27 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1809 +34 26 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1726 +34 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1644 +33 26 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1563 +32 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1484 +32 25 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1407 +32 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1331 +31 25 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1257 +30 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1185 +30 24 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1115 +29 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1046 +28 24 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 980 +27 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 916 +27 23 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 854 +26 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 794 +25 23 0 | 0 0 0 3850 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 737 +32 23 0 | 653 653 0 807 0
DEC-26 8600 C 0 0 0 0 0 | 674 674 674 670 +17 22 7 | 736 574 7 1317 +7
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 621 +17 22 0 | 0 0 0 1400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 575 +15 22 100 | 0 0 100 1100 +100
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 532 +14 22 0 | 739 492 0 1 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 491 +13 22 0 | 614 612 0 2925 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 454 +13 22 0 | 570 570 0 701 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 419 +13 22 0 | 845 615 0 1300 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 386 +11 22 0 | 0 0 0 850 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 355 +10 22 0 | 0 0 0 1400 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 327 +10 22 0 | 0 0 0 425 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 302 +10 22 0 | 0 0 0 500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 277 +7 22 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 255 +10 22 0 | 0 0 0 4000 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 233 +7 22 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 215 +8 22 0 | 824 692 0 6000 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 197 +7 22 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 182 +7 22 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 168 +6 22 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 153 +5 22 0 | 0 0 0 3900 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 135 +4 22 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 122 +3 22 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 111 +4 22 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 100 +3 22 0 | 0 0 0 3000 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 90 +2 22 0 | 0 0 0 3000 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 81 +2 22 0 | 0 0 0 8400 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 73 +2 22 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 66 +2 22 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 59 +1 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 53 +1 22 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 48 +2 22 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 43 +1 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 34 +1 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 27 +1 22 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 22 +1 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 17 0 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13 0 21 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10 0 21 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8 0 21 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 6 0 21 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 5 0 21 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 3 0 21 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 20 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 21 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 22 0 | 0 0 0 900 0
TOTAL CALL 0 | TOTAL CALL 107 | TOTAL CALL 107 49776 +107
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 7 -1 31 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 8 -2 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 10 -1 31 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 14 -2 30 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 20 -2 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 27 -2 30 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 35 -4 29 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 47 -3 29 0 | 80 80 0 100 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 60 -5 28 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 77 -6 28 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 98 -6 27 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 110 -6 27 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 123 -7 27 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 137 -7 27 0 | 239 239 0 4 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 152 -8 26 0 | 172 171 0 500 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 174 -8 26 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 190 -10 26 0 | 274 243 0 8 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 208 -9 26 0 | 262 262 0 1 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 227 -10 25 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 248 -10 25 0 | 0 0 0 500 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 271 -11 25 0 | 0 0 0 3300 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 294 -12 24 0 | 0 0 0 5350 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 323 -9 24 0 | 0 0 0 5650 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 351 -11 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 383 -12 24 0 | 0 0 0 8700 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 418 -12 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 455 -13 23 0 | 537 537 0 400 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 495 -14 23 0 | 579 579 0 1 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 535 -17 23 0 | 624 624 0 2350 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 580 -19 23 0 | 0 0 0 2500 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 628 -20 23 0 | 0 0 0 5500 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 679 -21 23 0 | 671 663 0 2498 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 735 -19 23 0 | 0 0 0 3750 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 791 -21 23 0 | 0 0 0 1500 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 845 -28 22 0 | 0 0 0 780 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 907 -29 22 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 972 -29 22 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1039 -30 22 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1107 -32 22 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1178 -32 22 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1251 -33 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1325 -34 22 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1402 -34 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1480 -34 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1559 -36 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1640 -36 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1723 -36 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1807 -37 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1892 -37 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1978 -38 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2065 -39 22 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2154 -38 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2243 -39 22 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2333 -40 22 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2424 -40 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2516 -40 22 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2609 -40 22 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2702 -41 22 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2796 -41 22 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2891 -40 22 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2986 -41 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3177 -41 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3370 -41 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3565 -41 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3760 -42 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3956 -42 21 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4153 -42 21 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4351 -42 21 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4549 -42 21 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4748 -42 21 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4947 -42 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5146 -42 21 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5345 -42 21 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5545 -42 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5744 -42 21 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5944 -42 21 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6144 -42 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6344 -42 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 53992 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 107 103768 +107
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 2266 +35 26 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 2180 +34 26 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 2096 +34 26 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 2013 +33 26 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1931 +33 26 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1850 +31 25 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1771 +31 25 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1694 +31 25 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1617 +29 25 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1543 +29 25 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1469 +28 24 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1398 +27 24 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1328 +27 24 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1260 +26 24 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1193 +24 24 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 1129 +24 24 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 1066 +23 23 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 1005 +22 23 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 946 +21 23 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 889 +39 23 0 | 0 0 0 0 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 816 +16 22 0 | 0 0 0 0 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 766 +14 22 0 | 0 0 0 0 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 719 +17 22 0 | 0 0 0 0 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 674 +15 22 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 631 +14 22 0 | 0 0 0 0 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 591 +12 22 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 552 +12 22 0 | 0 0 0 0 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 517 +12 22 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 481 +8 22 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 451 +9 22 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 421 +8 22 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 395 +12 22 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 366 +6 22 0 | 0 0 0 0 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 344 +8 22 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 318 +7 22 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 296 +8 22 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 273 +16 22 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 244 +7 21 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 224 +7 21 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 205 +6 21 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 188 +5 21 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 172 +5 21 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 157 +4 21 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 143 +4 21 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 130 +3 21 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 119 +4 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 137 -7 26 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 151 -8 26 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 167 -8 26 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 184 -9 26 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 202 -9 26 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 221 -11 25 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 242 -19 25 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 272 -11 25 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 295 -11 25 0 | 308 308 0 18 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 316 -14 25 0 | 331 331 0 117 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 343 -13 25 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 370 -13 24 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 400 -14 24 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 431 -14 24 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 464 -16 24 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 494 494 494 500 -16 24 1 | 494 494 1 1 +1
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 539 -16 23 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 579 -17 23 0 | 0 0 0 0 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 622 -18 23 0 | 0 0 0 0 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 667 -20 23 0 | 0 0 0 0 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 716 -18 23 0 | 0 0 0 0 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 766 -19 23 0 | 912 890 0 14 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 817 -22 23 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 872 -12 23 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 915 -26 22 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 974 -26 22 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1034 -28 22 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1096 -29 22 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1160 -30 22 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1226 -30 22 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1294 -31 22 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1364 -31 22 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1435 -32 22 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1508 -33 22 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1582 -34 22 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1658 -34 21 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1736 -34 21 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1815 -35 21 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 1895 -35 21 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 1976 -36 21 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2059 -37 21 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2143 -37 21 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2228 -38 21 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2314 -38 21 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2401 -39 21 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2490 -38 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 150 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 150 +1
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 3365 +34 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3181 +33 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2999 +32 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2821 +31 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2646 +30 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2475 +29 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2308 +28 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2146 +28 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1988 +27 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1835 +26 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1688 +26 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1546 +25 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1410 +25 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1280 +25 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1157 +25 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1040 +25 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 930 +25 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 826 +11 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 744 +11 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 669 +11 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 600 +11 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 537 +11 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 480 +12 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 428 +12 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 381 +12 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 339 +12 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 301 +12 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 267 +12 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 237 +13 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 210 +13 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 185 +12 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 164 +12 23 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 145 +12 23 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 128 +12 23 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 112 +11 23 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 99 +11 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 87 +11 23 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 77 +11 23 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 67 +9 23 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 59 +9 23 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 52 +9 23 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 46 +9 23 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 40 +8 23 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 35 +7 23 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 31 +7 23 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 27 +6 23 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 24 +6 23 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 21 +6 23 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 18 +5 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
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 63 -8 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 79 -9 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 97 -10 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 119 -11 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 144 -12 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 173 -13 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 206 -14 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 244 -14 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 286 -15 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 333 -16 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 386 -16 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 444 -17 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 508 -17 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 578 -17 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 655 -17 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 738 -17 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 828 -17 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 924 -31 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1042 -31 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1167 -31 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1298 -31 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1435 -31 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1578 -30 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1726 -30 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1879 -30 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2037 -30 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2199 -30 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2365 -30 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2535 -29 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2708 -29 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2883 -30 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3062 -30 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3243 -30 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3426 -30 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3610 -31 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3797 -31 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3985 -31 23 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4175 -31 23 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4365 -33 23 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4557 -33 23 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4750 -33 23 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4944 -33 23 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5138 -34 23 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5333 -35 23 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5529 -35 23 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5725 -36 23 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5922 -36 23 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6119 -36 23 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6316 -37 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4805 +40 26 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4707 +40 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4609 +39 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4511 +39 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4414 +39 26 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4317 +38 26 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4220 +37 26 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4124 +37 26 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4029 +37 26 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3934 +36 26 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3839 +35 26 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3745 +34 26 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3560 +33 26 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3377 +31 25 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3198 +30 25 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3023 +29 25 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2852 +27 25 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2685 +26 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2522 +23 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2365 +22 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2213 +21 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2066 +19 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1925 +18 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1790 +17 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1660 +15 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1537 +15 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1419 +14 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1307 +13 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1201 +12 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1102 +12 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1010 +10 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 925 +10 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 845 +8 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 770 +7 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 701 +6 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 636 +4 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 577 +4 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 522 +3 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 471 +2 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 425 +2 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 382 +1 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 343 +1 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 308 +1 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 275 0 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 246 0 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 219 0 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 195 0 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 173 -1 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 153 -1 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 135 -2 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 119 -2 21 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 105 -1 21 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 92 -2 21 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 81 -1 21 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 71 -1 21 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 62 -1 21 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 54 -1 21 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 47 -1 21 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 41 -1 21 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 35 -1 21 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 31 -1 21 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 26 -1 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 11 -3 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 13 -3 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 16 -3 26 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 19 -4 26 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 22 -5 26 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 26 -5 26 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 31 -5 26 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 36 -6 26 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 41 -7 26 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 47 -8 26 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 62 -9 26 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 79 -11 25 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 100 -12 25 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 125 -13 25 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 154 -15 25 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 187 -16 25 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 224 -19 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 267 -20 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 315 -21 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 368 -23 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 427 -24 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 492 -25 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 562 -27 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 639 -27 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 721 -28 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 809 -29 23 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 903 -30 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1004 -30 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1112 -32 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1227 -32 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1347 -34 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1472 -35 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1603 -36 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1738 -38 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1879 -38 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2024 -39 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2173 -40 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2327 -40 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2484 -41 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2645 -41 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2810 -41 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2977 -42 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3148 -42 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3321 -42 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3497 -42 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3675 -43 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3855 -43 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4037 -44 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4221 -44 21 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4407 -43 21 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4594 -44 21 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4783 -43 21 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4973 -43 21 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5164 -43 21 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5356 -43 21 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5549 -43 21 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5743 -43 21 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5937 -43 21 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6133 -43 21 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6328 -43 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 2685 +26 27 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2533 +24 27 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2385 +23 27 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2241 +22 26 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2101 +20 26 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1965 +19 25 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1833 +18 25 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1705 +16 25 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1581 +14 24 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1462 +13 24 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1348 +12 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1238 +10 23 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1136 +9 23 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1039 +8 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 947 +7 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 860 +6 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 778 +5 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 700 +4 21 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 627 +2 21 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 560 +2 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 497 +2 20 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 438 0 20 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 385 +1 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 335 -1 19 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 290 -1 19 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 250 -1 19 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 213 -2 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 401 -16 27 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 449 -18 27 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 501 -19 27 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 557 -20 26 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 617 -22 26 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 681 -23 25 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 749 -24 25 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 821 -26 25 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 897 -28 24 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 978 -29 24 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1064 -30 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1154 -32 23 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1252 -33 23 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1355 -34 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1463 -35 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1576 -36 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1694 -37 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1816 -38 21 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1943 -40 21 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2076 -40 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2213 -40 20 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2354 -42 20 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2501 -41 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2651 -43 19 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2806 -43 19 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 2966 -43 19 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3129 -44 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4866 +37 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4775 +37 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4684 +36 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4594 +35 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4505 +36 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4416 +35 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4328 +35 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4240 +34 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4153 +33 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4067 +33 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3981 +32 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3896 +32 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3728 +31 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3563 +30 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3400 +29 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3241 +28 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3084 +26 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2931 +25 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2781 +24 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2634 +23 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2490 +21 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2350 +20 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2214 +19 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2081 +17 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1952 +16 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1826 +15 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1704 +13 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1587 +12 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1473 +11 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1363 +9 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1261 +8 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1164 +8 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1070 +6 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 981 +5 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 896 +4 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 816 +3 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 740 +2 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 668 +1 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 601 +1 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 538 0 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 479 -1 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 425 -1 19 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 374 -2 19 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 328 -2 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 285 -2 18 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 247 -2 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 88 -5 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 97 -5 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 106 -6 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 116 -7 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 127 -6 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 138 -7 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 150 -7 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 162 -8 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 175 -9 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 189 -9 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 203 -10 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 218 -10 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 250 -11 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 285 -12 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 322 -13 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 363 -14 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 406 -16 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 453 -17 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 503 -18 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 556 -19 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 612 -21 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 672 -22 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 736 -23 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 803 -25 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 874 -26 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 948 -27 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1026 -29 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1109 -30 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1195 -31 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1285 -33 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1383 -34 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1486 -34 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1592 -36 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1703 -37 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1818 -38 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1938 -39 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2062 -40 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2190 -41 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2323 -41 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2460 -42 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2601 -43 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2747 -43 19 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2896 -44 19 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3050 -44 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3207 -44 18 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3369 -44 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4335 +31 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4253 +30 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4172 +30 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4091 +30 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4010 +29 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3852 +28 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3696 +27 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3542 +25 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3391 +24 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3243 +23 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3098 +22 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2955 +21 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2815 +19 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2678 +18 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2544 +17 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2413 +16 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2285 +15 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2159 +13 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2037 +12 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1918 +11 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1802 +10 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1689 +8 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1580 +8 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1478 +7 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1379 +5 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1284 +4 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1193 +4 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1105 +3 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1021 +2 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 940 +1 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 863 0 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 790 0 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 720 -1 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 654 -1 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 591 -3 19 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 533 -2 19 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 478 -3 19 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 426 -3 18 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 378 -4 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 276 -11 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 294 -12 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 313 -12 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 332 -12 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 351 -13 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 393 -14 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 437 -15 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 483 -17 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 532 -18 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 584 -19 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 639 -20 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 696 -21 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 756 -23 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 819 -24 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 885 -25 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 954 -26 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1026 -27 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1100 -29 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1178 -30 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1259 -31 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1343 -32 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1430 -34 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1521 -34 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1619 -35 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1720 -37 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1825 -38 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1934 -38 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2046 -39 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2162 -40 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2281 -41 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2404 -42 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2531 -42 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2661 -43 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2795 -43 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2932 -45 19 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3074 -44 19 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3219 -45 19 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3367 -45 18 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3519 -46 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 3110 +19 27 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2975 +17 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2842 +16 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2712 +15 26 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2584 +14 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2459 +13 25 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2337 +12 25 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2216 +10 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2099 +9 24 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1984 +8 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1872 +7 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1763 +6 23 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1661 +6 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1562 +5 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1465 +3 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1372 +2 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1282 +1 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1195 0 21 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1111 -1 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1031 -1 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 953 -2 20 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 879 -2 20 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 808 -3 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 740 -3 19 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 676 -3 19 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 614 -4 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 556 -5 18 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 502 -4 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 868 -23 27 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 933 -25 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1000 -26 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1070 -27 26 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1142 -28 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1217 -29 25 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1295 -30 25 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1374 -32 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1457 -33 24 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1542 -34 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1630 -35 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1721 -36 23 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1819 -36 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1920 -37 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2023 -39 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2130 -40 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2240 -41 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2353 -42 21 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2469 -43 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2589 -43 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2711 -44 20 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2837 -44 20 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2966 -45 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3098 -45 19 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3234 -45 19 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3372 -46 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3514 -47 18 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3660 -46 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 2.13
MARKET TOTAL 45472 593819 +5663
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED