HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-26 10500 1500 5 22 0 0 10612 -3
C MAY-26 8800 1081 130 19 160 120 4599 -37
C MAY-26 9000 1064 67 20 79 59 6824 -25
C JUN-26 9500 1000 56 21 0 0 7133 -14
P JUN-26 8500 806 212 21 0 0 10969 +21
C MAY-26 8900 799 94 19 114 86 5543 -30
C MAY-26 8700 668 176 19 214 161 2855 -45
C SEP-26 8800 625 411 21 0 0 2425 -35
C MAY-26 9100 560 46 20 55 37 5827 -21
C JUN-26 9800 403 30 22 32 31 5000 -7
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 APR 2026, WEDNESDAY 23 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
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 2115 -65 0 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 2015 -65 0 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1915 -65 0 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1815 -66 0 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1716 -65 34 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1616 -65 32 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1516 -66 30 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1417 -65 30 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1318 -65 30 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1219 -65 29 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1120 -66 28 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1022 -66 27 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 925 -66 26 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 829 -66 25 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 735 -65 25 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 643 -64 24 0 | 416 413 0 38 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 553 -64 23 0 | 387 354 0 42 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 467 -62 23 0 | 375 329 0 404 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 386 -59 22 0 | 300 283 0 550 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 310 -48 21 0 | 450 215 0 2317 0
MAY-26 8600 C 0 0 0 0 0 | 0 0 0 235 -51 20 0 | 303 165 0 1120 0
MAY-26 8700 C 0 0 0 0 0 | 214 214 161 176 -45 19 668 | 325 154 668 2855 +626
MAY-26 8800 C 0 0 0 0 0 | 160 160 120 130 -37 19 1081 | 229 120 1081 4599 +744
MAY-26 8900 C 0 0 0 0 0 | 112 114 86 94 -30 19 799 | 203 86 799 5543 +652
MAY-26 9000 C 0 0 0 0 0 | 79 79 59 67 -25 20 1064 | 262 59 1064 6824 +508
MAY-26 9100 C 0 0 0 0 0 | 55 55 37 46 -21 20 560 | 222 37 560 5827 +62
MAY-26 9200 C 0 0 0 0 0 | 33 33 33 32 -16 20 78 | 564 33 78 8485 +78
MAY-26 9300 C 0 0 0 0 0 | 23 23 23 21 -13 20 14 | 97 23 14 4195 -14
MAY-26 9400 C 0 0 0 0 0 | 0 0 0 13 -11 20 0 | 54 19 0 576 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 8 -9 20 0 | 50 19 0 4553 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 5 -7 20 0 | 27 12 0 872 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 3 -5 20 0 | 20 13 0 2375 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 2 -4 21 0 | 15 10 0 369 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 16 10 0 87 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 33 5 0 626 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 12 12 0 4 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 2 2 2 1 0 26 4 | 2 2 4 1000 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 2 2 0 4 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 3 3 0 8 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4268 | TOTAL CALL 4268 53273 +2656
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 1 0 42 0 | 5 4 0 9 0
MAY-26 6700 P 0 0 0 0 0 | 4 4 4 1 0 40 2 | 4 4 2 4 +2
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 5 5 0 1030 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 6 5 0 77 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 23 6 0 290 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 7 6 0 92 0
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 14 7 0 25 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 9 8 0 55 0
MAY-26 7400 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 19 8 0 82 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 63 8 0 212 0
MAY-26 7600 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 0 0 0 0 0
MAY-26 7700 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 31 14 0 24 0
MAY-26 7800 P 0 0 0 0 0 | 13 13 13 11 -1 27 100 | 109 13 100 3177 +100
MAY-26 7900 P 0 0 0 0 0 | 18 18 18 15 -1 26 63 | 49 16 63 45 +20
MAY-26 8000 P 0 0 0 0 0 | 21 21 21 21 +1 25 53 | 141 18 53 3447 +38
MAY-26 8100 P 0 0 0 0 0 | 27 27 27 27 0 24 14 | 157 23 14 251 0
MAY-26 8200 P 0 0 0 0 0 | 33 40 33 37 +1 23 107 | 314 28 107 197 +2
MAY-26 8300 P 0 0 0 0 0 | 51 51 51 51 +3 22 31 | 359 37 31 901 0
MAY-26 8400 P 0 0 0 0 0 | 69 73 65 69 +6 22 69 | 328 43 69 2796 -30
MAY-26 8500 P 0 0 0 0 0 | 89 96 89 92 +8 21 121 | 387 63 121 1863 0
MAY-26 8600 P 0 0 0 0 0 | 128 133 128 122 +13 20 76 | 430 77 76 3022 +34
MAY-26 8700 P 0 0 0 0 0 | 175 177 164 169 +26 20 197 | 438 104 197 1989 0
MAY-26 8800 P 0 0 0 0 0 | 187 187 187 221 +32 20 61 | 316 159 61 1863 -16
MAY-26 8900 P 0 0 0 0 0 | 0 0 0 277 +32 19 0 | 591 184 0 280 0
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 354 +42 20 0 | 430 257 0 760 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 432 +47 20 0 | 0 0 0 1400 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 516 +46 20 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 605 +50 20 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 698 +54 20 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 793 +56 20 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 890 +59 20 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 988 +60 20 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1086 +61 19 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1186 +63 20 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1285 +63 0 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1385 +64 0 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1485 +64 0 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1585 +64 0 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1685 +65 0 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1785 +65 0 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1885 +65 0 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 1985 +65 0 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2085 +65 0 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2185 +65 0 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2285 +65 0 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2385 +65 0 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2485 +65 0 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2585 +65 0 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2685 +65 0 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2785 +65 0 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2885 +65 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 894 | TOTAL PUT 894 23891 +150
| MONTH PUT/CALL RATIO 0.20
| MONTH TOTAL 5162 77164 +2806
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 4772 -68 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4672 -68 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4572 -68 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4472 -68 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4372 -68 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4272 -68 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4172 -68 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4072 -68 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3972 -68 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3872 -68 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3772 -68 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3672 -68 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3472 -68 0 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3272 -68 0 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3072 -68 0 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2872 -69 0 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2673 -68 34 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2473 -69 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2274 -69 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2076 -68 31 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1977 -68 30 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1878 -69 29 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1780 -68 29 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1682 -68 28 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1585 -68 28 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1489 -67 28 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1393 -67 27 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1298 -67 27 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1204 -67 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1112 -65 26 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1021 -65 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 932 -64 25 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 845 -62 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 761 -60 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 680 -58 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 601 -56 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 527 -53 23 0 | 0 0 0 2350 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 456 -51 22 0 | 358 318 0 2800 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 390 -47 22 0 | 327 290 0 2799 0
JUN-26 8600 C 0 0 0 0 0 | 328 328 328 324 -45 21 20 | 328 282 20 2240 +20
JUN-26 8700 C 0 0 0 0 0 | 270 270 270 272 -40 21 25 | 378 208 25 1541 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 226 -37 20 400 | 514 179 400 4197 +400
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 187 -32 20 0 | 552 154 0 4324 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 156 -28 21 206 | 475 130 206 14075 +206
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 128 -25 21 100 | 450 135 100 3194 +100
JUN-26 9200 C 0 0 0 0 0 | 103 105 101 105 -22 21 300 | 526 101 300 4527 -45
JUN-26 9300 C 0 0 0 0 0 | 81 81 81 86 -19 21 17 | 435 81 17 4978 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 69 -17 21 0 | 403 84 0 2255 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 56 -14 21 1000 | 402 58 1000 7133 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 45 -12 21 0 | 322 65 0 3175 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 37 -9 22 0 | 364 45 0 4814 0
JUN-26 9800 C 0 0 0 0 0 | 32 32 31 30 -7 22 403 | 640 31 403 5000 0
JUN-26 9900 C 0 0 0 0 0 | 28 28 26 23 -8 22 106 | 252 26 106 481 +16
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 18 -7 22 0 | 246 25 0 11297 -1
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 14 -6 22 0 | 278 147 0 13 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 11 -5 22 0 | 331 56 0 560 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 9 -4 22 0 | 217 147 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 7 -3 23 0 | 211 18 0 2025 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 5 -3 22 1500 | 180 39 1500 10612 +1500
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 178 133 0 828 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 350 31 0 4079 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 315 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 10 6 0 8505 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 3000 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 37 37 0 6357 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 3300 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 52 52 0 2707 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4077 | TOTAL CALL 4077 124332 +2196
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 71 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 34 30 0 976 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 330 41 0 403 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 3 0 32 0 | 42 42 0 448 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 52 52 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 6 0 31 0 | 58 57 0 848 0
JUN-26 6800 P 0 0 0 0 0 | 16 16 16 7 0 30 67 | 500 16 67 567 +67
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 9 0 30 0 | 71 71 0 31 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 11 0 29 0 | 253 16 0 6550 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 14 0 28 0 | 100 98 0 260 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 17 0 28 0 | 600 500 0 504 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 21 0 27 0 | 117 24 0 5650 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 27 +1 27 0 | 116 26 0 2988 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 33 +2 26 0 | 147 30 0 2470 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 41 +3 26 0 | 203 32 0 300 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 48 +4 25 0 | 199 83 0 1387 0
JUN-26 7800 P 0 0 0 0 0 | 60 60 60 58 +4 25 400 | 218 54 400 8275 +340
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 71 +6 24 0 | 244 103 0 216 0
JUN-26 8000 P 0 0 0 0 0 | 82 85 80 86 +7 24 17 | 300 64 17 18159 -1
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 104 +9 23 206 | 308 110 206 4962 +206
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 126 +12 23 0 | 366 94 0 3921 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 150 +14 22 200 | 359 107 200 6058 +100
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 179 +17 22 0 | 466 154 0 5465 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 212 +21 21 806 | 528 166 806 10969 -100
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 255 +25 21 0 | 543 184 0 2462 0
JUN-26 8700 P 0 0 0 0 0 | 298 299 298 303 +30 21 21 | 562 241 21 4811 +21
JUN-26 8800 P 0 0 0 0 0 | 357 357 357 369 +46 22 5 | 733 270 5 5073 +5
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 411 +32 20 0 | 0 0 0 6850 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 488 +48 21 0 | 485 309 0 9570 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 560 +42 21 0 | 694 459 0 3062 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 636 +45 21 0 | 747 383 0 3709 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 716 +48 21 0 | 853 428 0 3501 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 799 +50 21 0 | 0 0 0 1500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 885 +53 21 0 | 0 0 0 1950 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 974 +55 22 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1064 +56 22 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1157 +59 22 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1251 +60 22 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1346 +62 22 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1442 +63 22 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1539 +64 22 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1636 +64 22 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1734 +64 22 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1833 +66 22 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1932 +66 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2031 +66 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2130 +66 22 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2230 +67 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2329 +67 22 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2429 +67 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2529 +68 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2629 +68 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2728 +67 0 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2828 +67 0 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2928 +68 0 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3028 +68 0 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3128 +68 0 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3328 +68 0 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3528 +68 0 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3728 +68 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3928 +68 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4128 +68 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4328 +68 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4528 +68 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4728 +68 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4928 +68 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5128 +68 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5328 +68 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5528 +68 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5728 +68 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5928 +68 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6128 +68 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6328 +68 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1722 | TOTAL PUT 1722 126765 +638
| MONTH PUT/CALL RATIO 0.42
| MONTH TOTAL 5799 251097 +2834
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 2057 -61 28 0 | 0 0 0 0 0
JUL-26 6700 C 0 0 0 0 0 | 0 0 0 1959 -62 28 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1862 -61 27 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1765 -61 27 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1670 -60 27 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1575 -60 26 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1481 -59 26 0 | 0 0 0 0 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 1388 -59 26 0 | 0 0 0 0 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 1296 -59 25 0 | 0 0 0 0 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 1206 -58 25 0 | 0 0 0 0 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 1117 -58 24 0 | 0 0 0 0 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 1031 -56 24 0 | 0 0 0 0 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 946 -56 24 0 | 0 0 0 0 0
JUL-26 7900 C 0 0 0 0 0 | 0 0 0 864 -55 23 0 | 0 0 0 0 0
JUL-26 8000 C 0 0 0 0 0 | 0 0 0 785 -53 23 0 | 0 0 0 0 0
JUL-26 8100 C 0 0 0 0 0 | 0 0 0 708 -52 23 0 | 0 0 0 0 0
JUL-26 8200 C 0 0 0 0 0 | 0 0 0 634 -52 22 0 | 0 0 0 0 0
JUL-26 8300 C 0 0 0 0 0 | 0 0 0 564 -50 22 0 | 0 0 0 0 0
JUL-26 8400 C 0 0 0 0 0 | 0 0 0 498 -48 22 0 | 0 0 0 0 0
JUL-26 8500 C 0 0 0 0 0 | 0 0 0 436 -46 21 0 | 0 0 0 0 0
JUL-26 8600 C 0 0 0 0 0 | 0 0 0 381 -43 21 0 | 0 0 0 0 0
JUL-26 8700 C 0 0 0 0 0 | 0 0 0 331 -39 21 0 | 0 0 0 0 0
JUL-26 8800 C 0 0 0 0 0 | 0 0 0 285 -37 21 0 | 0 0 0 0 0
JUL-26 8900 C 0 0 0 0 0 | 0 0 0 245 -33 21 0 | 0 0 0 0 0
JUL-26 9000 C 0 0 0 0 0 | 0 0 0 209 -30 21 0 | 0 0 0 500 0
JUL-26 9100 C 0 0 0 0 0 | 0 0 0 179 -26 21 0 | 0 0 0 0 0
JUL-26 9200 C 0 0 0 0 0 | 0 0 0 153 -24 21 0 | 0 0 0 0 0
JUL-26 9300 C 0 0 0 0 0 | 0 0 0 131 -21 21 0 | 0 0 0 1875 0
JUL-26 9400 C 0 0 0 0 0 | 0 0 0 111 -19 21 0 | 101 101 0 55 0
JUL-26 9500 C 0 0 0 0 0 | 0 0 0 93 -18 21 0 | 87 87 0 58 0
JUL-26 9600 C 0 0 0 0 0 | 0 0 0 79 -15 21 0 | 0 0 0 0 0
JUL-26 9700 C 0 0 0 0 0 | 0 0 0 67 -13 21 0 | 0 0 0 0 0
JUL-26 9800 C 0 0 0 0 0 | 0 0 0 58 -10 22 0 | 0 0 0 0 0
JUL-26 9900 C 0 0 0 0 0 | 0 0 0 48 -10 22 0 | 0 0 0 0 0
JUL-26 10000 C 0 0 0 0 0 | 0 0 0 40 -10 22 0 | 0 0 0 500 0
JUL-26 10100 C 0 0 0 0 0 | 0 0 0 33 -10 22 0 | 0 0 0 0 0
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 27 -9 22 0 | 0 0 0 0 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 22 -8 22 0 | 0 0 0 0 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 18 -7 22 0 | 0 0 0 0 0
JUL-26 10500 C 0 0 0 0 0 | 0 0 0 15 -6 22 0 | 0 0 0 0 0
JUL-26 10600 C 0 0 0 0 0 | 0 0 0 12 -5 22 0 | 0 0 0 0 0
JUL-26 10700 C 0 0 0 0 0 | 0 0 0 9 -5 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2988 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 10 +2 28 0 | 0 0 0 0 0
JUL-26 6700 P 0 0 0 0 0 | 0 0 0 13 +2 28 0 | 0 0 0 200 0
JUL-26 6800 P 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 0 0 0 0 0
JUL-26 6900 P 0 0 0 0 0 | 0 0 0 19 +2 27 0 | 0 0 0 0 0
JUL-26 7000 P 0 0 0 0 0 | 0 0 0 23 +2 27 0 | 97 28 0 200 0
JUL-26 7100 P 0 0 0 0 0 | 0 0 0 28 +2 26 0 | 99 97 0 12 0
JUL-26 7200 P 0 0 0 0 0 | 0 0 0 35 +4 26 0 | 108 81 0 21 0
JUL-26 7300 P 0 0 0 0 0 | 0 0 0 42 +4 26 0 | 122 122 0 3 0
JUL-26 7400 P 0 0 0 0 0 | 0 0 0 50 +4 25 0 | 74 74 0 60 0
JUL-26 7500 P 0 0 0 0 0 | 0 0 0 61 +5 25 0 | 85 85 0 60 0
JUL-26 7600 P 0 0 0 0 0 | 0 0 0 71 +5 24 0 | 0 0 0 0 0
JUL-26 7700 P 0 0 0 0 0 | 0 0 0 83 +5 24 0 | 112 112 0 55 0
JUL-26 7800 P 0 0 0 0 0 | 0 0 0 96 +7 23 0 | 0 0 0 0 0
JUL-26 7900 P 0 0 0 0 0 | 0 0 0 114 +8 23 0 | 0 0 0 0 0
JUL-26 8000 P 0 0 0 0 0 | 0 0 0 133 +9 23 0 | 0 0 0 0 0
JUL-26 8100 P 0 0 0 0 0 | 0 0 0 156 +10 22 0 | 0 0 0 0 0
JUL-26 8200 P 0 0 0 0 0 | 0 0 0 182 +12 22 0 | 0 0 0 0 0
JUL-26 8300 P 0 0 0 0 0 | 0 0 0 211 +13 21 0 | 0 0 0 0 0
JUL-26 8400 P 0 0 0 0 0 | 0 0 0 244 +15 21 0 | 0 0 0 0 0
JUL-26 8500 P 0 0 0 0 0 | 0 0 0 283 +19 21 0 | 0 0 0 0 0
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 327 +22 21 0 | 0 0 0 0 0
JUL-26 8700 P 0 0 0 0 0 | 0 0 0 376 +25 20 0 | 0 0 0 0 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 431 +28 20 0 | 0 0 0 0 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 490 +31 20 0 | 0 0 0 0 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 568 +47 21 0 | 0 0 0 0 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 638 +37 21 0 | 0 0 0 0 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 711 +39 21 0 | 0 0 0 0 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 788 +41 21 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 867 +43 21 0 | 0 0 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 949 +45 21 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1034 +47 21 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1121 +48 21 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1209 +49 21 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1300 +51 21 0 | 0 0 0 0 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1392 +53 22 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1485 +54 22 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1579 +54 22 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 1675 +56 22 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 1771 +57 22 0 | 0 0 0 0 0
JUL-26 10500 P 0 0 0 0 0 | 0 0 0 1867 +57 22 0 | 0 0 0 0 0
JUL-26 10600 P 0 0 0 0 0 | 0 0 0 1965 +58 22 0 | 0 0 0 0 0
JUL-26 10700 P 0 0 0 0 0 | 0 0 0 2062 +58 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 611 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3599 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
AUG-26 7000 C 0 0 0 0 0 | 0 0 0 1666 -59 26 0 | 0 0 0 0 0
AUG-26 7100 C 0 0 0 0 0 | 0 0 0 1574 -58 26 0 | 0 0 0 0 0
AUG-26 7200 C 0 0 0 0 0 | 0 0 0 1483 -58 25 0 | 0 0 0 0 0
AUG-26 7300 C 0 0 0 0 0 | 0 0 0 1393 -58 25 0 | 0 0 0 0 0
AUG-26 7400 C 0 0 0 0 0 | 0 0 0 1305 -57 25 0 | 0 0 0 0 0
AUG-26 7500 C 0 0 0 0 0 | 0 0 0 1218 -56 24 0 | 0 0 0 0 0
AUG-26 7600 C 0 0 0 0 0 | 0 0 0 1134 -55 24 0 | 0 0 0 0 0
AUG-26 7700 C 0 0 0 0 0 | 0 0 0 1051 -54 24 0 | 0 0 0 0 0
AUG-26 7800 C 0 0 0 0 0 | 0 0 0 970 -53 23 0 | 0 0 0 0 0
AUG-26 7900 C 0 0 0 0 0 | 0 0 0 891 -52 23 0 | 0 0 0 0 0
AUG-26 8000 C 0 0 0 0 0 | 0 0 0 815 -51 23 0 | 0 0 0 0 0
AUG-26 8100 C 0 0 0 0 0 | 0 0 0 742 -49 22 0 | 0 0 0 0 0
AUG-26 8200 C 0 0 0 0 0 | 0 0 0 671 -48 22 0 | 0 0 0 0 0
AUG-26 8300 C 0 0 0 0 0 | 0 0 0 604 -46 21 0 | 0 0 0 0 0
AUG-26 8400 C 0 0 0 0 0 | 0 0 0 539 -45 21 0 | 0 0 0 0 0
AUG-26 8500 C 0 0 0 0 0 | 0 0 0 479 -43 21 0 | 0 0 0 0 0
AUG-26 8600 C 0 0 0 0 0 | 0 0 0 421 -42 20 0 | 0 0 0 0 0
AUG-26 8700 C 0 0 0 0 0 | 0 0 0 379 -28 21 0 | 0 0 0 0 0
AUG-26 8800 C 0 0 0 0 0 | 0 0 0 350 -17 21 0 | 0 0 0 0 0
AUG-26 8900 C 0 0 0 0 0 | 0 0 0 313 -26 21 0 | 0 0 0 0 0
AUG-26 9000 C 0 0 0 0 0 | 0 0 0 280 -24 22 0 | 0 0 0 0 0
AUG-26 9100 C 0 0 0 0 0 | 0 0 0 250 -23 22 0 | 0 0 0 0 0
AUG-26 9200 C 0 0 0 0 0 | 0 0 0 223 -21 22 0 | 0 0 0 0 0
AUG-26 9300 C 0 0 0 0 0 | 0 0 0 198 -21 22 0 | 0 0 0 0 0
AUG-26 9400 C 0 0 0 0 0 | 0 0 0 174 -20 22 0 | 0 0 0 0 0
AUG-26 9500 C 0 0 0 0 0 | 0 0 0 152 -19 22 0 | 0 0 0 0 0
AUG-26 9600 C 0 0 0 0 0 | 0 0 0 134 -17 22 0 | 0 0 0 0 0
AUG-26 9700 C 0 0 0 0 0 | 0 0 0 118 -15 22 0 | 0 0 0 0 0
AUG-26 9800 C 0 0 0 0 0 | 0 0 0 104 -14 22 0 | 0 0 0 0 0
AUG-26 9900 C 0 0 0 0 0 | 0 0 0 92 -14 22 0 | 0 0 0 0 0
AUG-26 10000 C 0 0 0 0 0 | 0 0 0 82 -12 23 0 | 0 0 0 0 0
AUG-26 10100 C 0 0 0 0 0 | 0 0 0 73 -12 23 0 | 0 0 0 0 0
AUG-26 10200 C 0 0 0 0 0 | 0 0 0 65 -11 23 0 | 0 0 0 0 0
AUG-26 10300 C 0 0 0 0 0 | 0 0 0 59 -9 23 0 | 0 0 0 0 0
AUG-26 10400 C 0 0 0 0 0 | 0 0 0 53 -10 24 0 | 0 0 0 0 0
AUG-26 10500 C 0 0 0 0 0 | 0 0 0 47 -9 24 0 | 0 0 0 0 0
AUG-26 10600 C 0 0 0 0 0 | 0 0 0 42 -9 24 0 | 0 0 0 0 0
AUG-26 10700 C 0 0 0 0 0 | 0 0 0 37 -9 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
AUG-26 7000 P 0 0 0 0 0 | 0 0 0 46 +4 26 0 | 0 0 0 0 0
AUG-26 7100 P 0 0 0 0 0 | 0 0 0 54 +5 26 0 | 0 0 0 0 0
AUG-26 7200 P 0 0 0 0 0 | 0 0 0 63 +5 25 0 | 0 0 0 0 0
AUG-26 7300 P 0 0 0 0 0 | 0 0 0 76 +8 25 0 | 0 0 0 0 0
AUG-26 7400 P 0 0 0 0 0 | 0 0 0 87 +6 25 0 | 0 0 0 0 0
AUG-26 7500 P 0 0 0 0 0 | 0 0 0 99 +5 24 0 | 0 0 0 0 0
AUG-26 7600 P 0 0 0 0 0 | 0 0 0 112 +6 24 0 | 0 0 0 0 0
AUG-26 7700 P 0 0 0 0 0 | 0 0 0 128 +8 23 0 | 0 0 0 0 0
AUG-26 7800 P 0 0 0 0 0 | 0 0 0 145 +8 23 0 | 0 0 0 0 0
AUG-26 7900 P 0 0 0 0 0 | 0 0 0 166 +10 23 0 | 0 0 0 0 0
AUG-26 8000 P 0 0 0 0 0 | 0 0 0 189 +12 22 0 | 0 0 0 0 0
AUG-26 8100 P 0 0 0 0 0 | 0 0 0 215 +13 22 0 | 0 0 0 0 0
AUG-26 8200 P 0 0 0 0 0 | 0 0 0 244 +15 21 0 | 0 0 0 0 0
AUG-26 8300 P 0 0 0 0 0 | 0 0 0 278 +17 21 0 | 0 0 0 0 0
AUG-26 8400 P 0 0 0 0 0 | 0 0 0 314 +19 21 0 | 0 0 0 0 0
AUG-26 8500 P 0 0 0 0 0 | 0 0 0 356 +22 21 0 | 0 0 0 0 0
AUG-26 8600 P 0 0 0 0 0 | 0 0 0 401 +24 20 0 | 0 0 0 0 0
AUG-26 8700 P 0 0 0 0 0 | 0 0 0 450 +26 20 0 | 0 0 0 0 0
AUG-26 8800 P 0 0 0 0 0 | 0 0 0 519 +44 21 0 | 0 0 0 0 0
AUG-26 8900 P 0 0 0 0 0 | 0 0 0 584 +38 21 0 | 0 0 0 0 0
AUG-26 9000 P 0 0 0 0 0 | 0 0 0 651 +38 21 0 | 0 0 0 0 0
AUG-26 9100 P 0 0 0 0 0 | 0 0 0 722 +40 21 0 | 0 0 0 0 0
AUG-26 9200 P 0 0 0 0 0 | 0 0 0 796 +42 21 0 | 0 0 0 0 0
AUG-26 9300 P 0 0 0 0 0 | 0 0 0 872 +43 22 0 | 0 0 0 0 0
AUG-26 9400 P 0 0 0 0 0 | 0 0 0 951 +44 22 0 | 0 0 0 0 0
AUG-26 9500 P 0 0 0 0 0 | 0 0 0 1032 +45 22 0 | 0 0 0 0 0
AUG-26 9600 P 0 0 0 0 0 | 0 0 0 1115 +46 22 0 | 0 0 0 0 0
AUG-26 9700 P 0 0 0 0 0 | 0 0 0 1200 +47 22 0 | 0 0 0 0 0
AUG-26 9800 P 0 0 0 0 0 | 0 0 0 1287 +48 23 0 | 0 0 0 0 0
AUG-26 9900 P 0 0 0 0 0 | 0 0 0 1375 +49 23 0 | 0 0 0 0 0
AUG-26 10000 P 0 0 0 0 0 | 0 0 0 1464 +50 23 0 | 0 0 0 0 0
AUG-26 10100 P 0 0 0 0 0 | 0 0 0 1555 +51 23 0 | 0 0 0 0 0
AUG-26 10200 P 0 0 0 0 0 | 0 0 0 1647 +52 23 0 | 0 0 0 0 0
AUG-26 10300 P 0 0 0 0 0 | 0 0 0 1739 +52 23 0 | 0 0 0 0 0
AUG-26 10400 P 0 0 0 0 0 | 0 0 0 1833 +53 24 0 | 0 0 0 0 0
AUG-26 10500 P 0 0 0 0 0 | 0 0 0 1927 +54 24 0 | 0 0 0 0 0
AUG-26 10600 P 0 0 0 0 0 | 0 0 0 2022 +54 24 0 | 0 0 0 0 0
AUG-26 10700 P 0 0 0 0 0 | 0 0 0 2117 +54 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
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2656 -64 30 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 2080 -63 28 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1987 -62 27 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1894 -62 27 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1802 -62 27 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1712 -60 26 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1622 -60 26 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1534 -60 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1447 -59 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1362 -58 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1279 -57 25 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1197 -56 25 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1117 -55 24 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1039 -55 24 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 963 -54 24 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 890 -53 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 819 -52 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 751 -50 23 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 685 -49 23 0 | 0 0 0 600 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 622 -48 22 0 | 0 0 0 1400 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 563 -46 22 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 505 -40 22 0 | 463 457 0 519 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 457 -36 22 350 | 472 408 350 1130 +350
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 411 -35 21 625 | 462 423 625 2425 +475
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 368 -34 21 0 | 476 333 0 200 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 330 -32 21 0 | 638 295 0 6700 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 295 -30 21 0 | 592 592 0 2507 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 266 -24 21 0 | 549 292 0 2537 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 236 -25 21 0 | 783 213 0 2200 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 211 -23 21 0 | 274 189 0 606 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 187 -22 21 0 | 703 191 0 1503 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 167 -19 22 0 | 171 171 0 7 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 148 -18 22 0 | 250 151 0 14 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 132 -16 22 300 | 140 132 300 2300 +300
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 118 -15 22 0 | 208 120 0 14 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 105 -13 22 0 | 459 112 0 4060 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 94 -12 22 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 83 -12 22 0 | 0 0 0 2800 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 72 -12 22 0 | 108 108 0 15 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 63 -11 22 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 53 -12 22 0 | 300 300 0 4193 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 46 -11 22 0 | 303 198 0 42 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 40 -8 22 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 35 -7 22 0 | 252 252 0 3807 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 30 -6 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 26 -6 22 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 22 -6 22 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 19 -5 22 0 | 0 0 0 450 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 17 -4 22 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 14 -4 22 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 12 -3 22 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 10 -3 22 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 9 -3 22 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 8 -2 22 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 1275 | TOTAL CALL 1275 41750 +1125
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 15 +2 30 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 39 +3 28 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 46 +4 27 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 53 +4 27 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 61 +4 27 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 71 +4 26 0 | 171 164 0 435 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 84 +6 26 0 | 184 184 0 7 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 96 +7 26 0 | 151 115 0 185 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 108 +7 26 0 | 182 134 0 128 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 121 +7 25 0 | 179 129 0 4436 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 135 +7 25 0 | 199 134 0 1350 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 152 +9 24 0 | 150 148 0 23 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 170 +9 24 0 | 168 168 0 14 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 192 +11 24 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 216 +12 23 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 241 +12 23 200 | 236 219 200 5401 +200
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 270 +14 23 0 | 282 213 0 243 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 300 +14 22 0 | 237 237 0 1200 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 336 +18 22 0 | 644 356 0 3431 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 376 +20 22 0 | 620 338 0 3958 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 419 +21 22 0 | 0 0 0 5520 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 466 +24 22 0 | 524 524 0 850 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 517 +26 22 350 | 601 595 350 966 +350
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 571 +28 22 125 | 541 512 125 3141 +25
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 630 +31 21 0 | 0 0 0 1600 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 697 +38 22 0 | 853 853 0 8468 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 763 +37 22 0 | 0 0 0 1900 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 831 +39 22 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 903 +41 22 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 976 +42 22 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1052 +44 22 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1131 +46 22 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1211 +47 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1293 +48 22 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1377 +50 22 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1463 +51 22 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1550 +52 22 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1639 +53 22 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1729 +55 22 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1820 +55 22 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1912 +56 22 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2005 +57 22 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2099 +58 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2194 +59 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2289 +60 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2385 +60 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2481 +60 22 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2578 +61 22 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2676 +62 22 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2773 +62 22 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2871 +63 22 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2969 +63 22 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3068 +63 22 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3167 +64 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 675 | TOTAL PUT 675 48533 +575
| MONTH PUT/CALL RATIO 0.52
| MONTH TOTAL 1950 90283 +1700
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 4770 -63 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4670 -63 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4570 -64 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4470 -64 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4371 -63 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4271 -63 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4172 -63 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4072 -63 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3973 -63 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3874 -62 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3775 -62 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3677 -61 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3480 -61 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3285 -59 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3091 -58 29 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2898 -58 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2708 -56 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2521 -54 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2336 -53 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2155 -52 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 2066 -51 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1978 -50 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1892 -49 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1806 -49 26 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1722 -48 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1639 -47 25 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1558 -46 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1478 -46 25 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1400 -45 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1324 -44 25 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1249 -44 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1176 -44 24 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1106 -43 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1037 -43 24 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 970 -42 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 906 -41 23 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 844 -41 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 784 -40 23 0 | 0 0 0 3850 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 726 -40 23 0 | 653 653 0 807 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 666 -41 22 0 | 736 574 0 1317 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 614 -41 22 0 | 0 0 0 1400 0
DEC-26 8800 C 0 0 0 0 0 | 569 569 569 568 -39 22 207 | 569 569 207 1500 +200
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 527 -34 22 0 | 739 492 0 1 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 484 -35 22 0 | 614 612 0 6024 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 446 -35 22 0 | 570 570 0 701 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 412 -31 22 0 | 845 615 0 1804 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 379 -31 22 0 | 487 467 0 1388 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 348 -28 22 0 | 0 0 0 2104 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 320 -26 22 0 | 0 0 0 425 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 294 -24 22 0 | 0 0 0 500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 270 -23 22 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 248 -22 22 0 | 0 0 0 4000 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 229 -18 22 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 210 -18 22 0 | 824 692 0 8850 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 192 -17 22 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 179 -14 22 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 165 -12 22 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 152 -11 22 0 | 0 0 0 3900 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 140 -8 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 123 -7 22 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 112 -6 22 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 102 -5 22 0 | 0 0 0 3800 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 93 -4 22 0 | 0 0 0 3000 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 84 -4 22 0 | 0 0 0 8400 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 76 -3 22 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 69 -2 22 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 62 -2 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 56 -2 22 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 51 -1 22 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 46 -1 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 37 -1 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 30 0 22 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 25 +1 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 20 +1 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 16 +1 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10 +1 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8 +1 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7 +1 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 2 0 22 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 207 | TOTAL CALL 207 58671 +200
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 5 +2 31 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 6 +2 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 8 +3 30 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 11 +3 30 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 16 +5 29 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 22 +6 29 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 29 +6 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 39 +8 28 0 | 80 80 0 2700 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 52 +10 28 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 67 +11 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 86 +12 27 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 97 +13 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 109 +14 26 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 123 +15 26 0 | 239 239 0 4 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 137 +15 26 0 | 172 171 0 500 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 153 +16 26 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 175 +17 26 0 | 274 243 0 8 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 194 +17 25 0 | 262 262 0 1 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 211 +14 25 0 | 0 0 0 0 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 231 +12 25 0 | 0 0 0 500 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 254 +12 24 0 | 0 0 0 3300 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 277 +14 24 0 | 0 0 0 7250 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 302 +14 24 0 | 0 0 0 5650 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 329 +14 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 362 +17 23 0 | 0 0 0 8800 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 395 +18 23 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 431 +22 23 0 | 537 537 0 602 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 470 +22 23 0 | 579 579 0 601 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 511 +22 23 0 | 624 624 0 2751 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 556 +24 23 0 | 0 0 0 2500 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 601 +24 22 0 | 0 0 0 5500 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 652 +26 22 0 | 671 663 0 2498 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 706 +30 22 200 | 0 0 200 3750 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 764 +32 22 0 | 0 0 0 1500 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 824 +34 22 0 | 0 0 0 1880 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 887 +33 22 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 952 +35 22 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1019 +37 22 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1089 +39 22 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1161 +42 22 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1234 +43 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1309 +44 22 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1386 +46 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1465 +48 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1545 +49 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1627 +51 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1710 +53 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1794 +53 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1880 +55 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1967 +56 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2054 +57 22 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2143 +58 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2233 +59 22 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2324 +60 22 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2415 +60 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2507 +61 22 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2600 +62 22 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2693 +62 22 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2787 +62 22 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2882 +63 22 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2977 +63 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3168 +63 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3361 +64 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3556 +65 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3751 +65 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3947 +65 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4144 +65 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4341 +65 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4539 +65 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4738 +65 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4936 +64 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5135 +64 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5334 +64 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5534 +65 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5733 +64 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5933 +65 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6132 +64 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6332 +64 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 60895 0
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 407 119566 +200
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 2267 -56 26 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 2181 -55 26 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 2096 -55 26 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 2012 -55 25 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1930 -54 25 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1849 -53 25 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1769 -53 25 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1691 -52 25 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1615 -51 25 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1539 -51 24 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1466 -50 24 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1394 -49 24 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1324 -48 24 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1255 -48 24 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1189 -46 24 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 1124 -46 23 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 1061 -45 23 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 1000 -44 23 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 941 -43 23 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 884 -42 23 0 | 0 0 0 0 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 817 -42 22 0 | 0 0 0 0 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 767 -40 22 0 | 0 0 0 0 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 719 -38 22 0 | 0 0 0 0 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 674 -36 22 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 631 -34 22 0 | 0 0 0 400 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 590 -35 22 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 551 -35 22 0 | 0 0 0 1050 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 516 -32 22 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 482 -31 22 0 | 0 0 0 3300 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 449 -31 22 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 420 -27 22 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 393 -26 22 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 366 -27 22 300 | 0 0 300 600 +300
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 342 -25 22 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 319 -23 22 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 299 -18 22 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 277 -16 22 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 258 -13 22 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 238 -12 22 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 213 -17 22 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 196 -10 22 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 180 -9 22 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 166 -7 22 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 152 -7 21 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 139 -7 21 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 128 -5 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 5350 +300
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 0 126 +8 26 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 140 +9 26 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 155 +9 26 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 171 +9 25 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 189 +10 25 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 208 +11 25 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 228 +11 25 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 258 +13 25 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 280 +11 25 0 | 308 308 0 18 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 303 +12 25 0 | 331 331 0 117 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 327 +13 24 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 354 +15 24 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 382 +16 24 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 413 +17 24 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 445 +17 23 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 482 +21 23 0 | 494 494 0 1 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 519 +23 23 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 559 +24 23 300 | 0 0 300 600 +300
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 600 +25 23 0 | 0 0 0 0 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 646 +28 23 0 | 0 0 0 400 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 693 +30 23 0 | 0 0 0 300 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 743 +32 23 0 | 912 890 0 14 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 795 +30 23 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 849 +32 22 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 900 +26 22 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 960 +35 22 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1021 +30 22 0 | 0 0 0 750 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1084 +38 22 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1149 +39 22 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1216 +41 22 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1284 +42 22 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1355 +44 22 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1427 +45 22 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1500 +46 22 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1575 +47 22 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1652 +49 22 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1730 +50 22 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1809 +51 22 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 1890 +52 22 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 1972 +54 22 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2055 +54 22 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2139 +55 22 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2225 +57 22 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2311 +57 21 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2398 +57 21 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2487 +59 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 2200 +300
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 600 7550 +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-27 5400 C 0 0 0 0 0 | 0 0 0 3364 -60 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3178 -59 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2995 -59 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2815 -58 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2639 -57 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2467 -55 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2299 -54 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2135 -54 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1977 -52 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1824 -51 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1676 -50 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1534 -49 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1399 -48 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1270 -46 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1148 -44 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1014 -46 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 910 -46 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 816 -47 22 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 728 -40 22 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 649 -42 22 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 578 -38 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 514 -35 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 457 -34 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 409 -28 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 362 -22 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 321 -14 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 282 -10 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 239 -15 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 208 -5 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 180 -4 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 156 -2 22 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 135 0 22 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 116 +1 22 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 100 +2 22 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 85 +2 22 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 73 +3 22 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 62 +3 21 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 53 +4 21 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 45 +4 21 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 38 +4 21 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 32 +4 21 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 27 +4 21 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 22 +3 21 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 19 +3 21 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 16 +3 21 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 13 +3 21 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 11 +3 21 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 9 +2 21 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 7 +2 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
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 50 +4 28 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 64 +5 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 81 +5 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 101 +6 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 125 +7 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 153 +9 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 185 +10 26 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 228 +11 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 266 +9 25 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 308 +11 25 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 357 +14 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 411 +14 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 474 +16 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 545 +20 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 623 +23 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 712 +26 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 809 +27 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 913 +30 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1023 +29 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1143 +30 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1271 +35 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1405 +38 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1546 +42 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1692 +46 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1843 +49 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1999 +51 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2160 +54 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2325 +56 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2494 +59 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2666 +60 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2842 +62 22 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3021 +64 22 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3202 +65 22 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3386 +66 22 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3571 +66 22 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3759 +67 22 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3948 +67 21 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4139 +68 21 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4331 +68 21 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4524 +68 21 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4718 +68 21 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4913 +68 21 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5108 +67 21 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5305 +67 21 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5502 +67 21 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5699 +67 21 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5897 +67 21 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6095 +66 21 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6293 +66 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
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4816 -65 26 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4717 -65 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4619 -65 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4521 -65 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4423 -65 26 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4326 -65 26 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4229 -65 26 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4133 -65 26 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4037 -65 26 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3941 -66 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3846 -66 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3752 -66 25 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3566 -65 25 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3382 -66 25 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3202 -66 25 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3026 -65 25 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2854 -64 25 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2686 -64 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2523 -63 24 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2365 -62 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2212 -61 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2065 -60 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1923 -58 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1788 -56 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1658 -54 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1534 -52 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1417 -49 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1305 -47 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1200 -44 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1100 -42 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1007 -38 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 921 -38 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 842 -35 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 768 -33 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 699 -32 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 636 -29 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 577 -28 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 523 -26 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 473 -24 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 427 -23 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 385 -21 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 346 -20 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 311 -18 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 279 -17 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 250 -16 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 223 -15 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 199 -14 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 178 -12 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 158 -11 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 141 -10 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 125 -9 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 110 -9 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 98 -7 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 86 -7 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 76 -6 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 67 -6 21 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 59 -5 21 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 52 -4 21 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 45 -5 21 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 40 -3 21 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 35 -3 21 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 30 -3 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 6 -1 26 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 16 -1 26 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 19 -1 26 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 23 -1 26 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 27 -1 26 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 31 -2 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 36 -2 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 42 -2 25 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 56 -1 25 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 72 -2 25 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 92 -2 25 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 116 -1 25 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 144 0 25 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 176 0 25 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 213 +1 24 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 255 +2 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 302 +3 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 355 +4 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 413 +6 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 478 +8 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 548 +10 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 624 +12 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 707 +15 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 795 +17 23 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 890 +20 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 990 +22 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1097 +26 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1211 +26 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1332 +29 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1458 +31 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1589 +32 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1726 +35 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1867 +36 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2013 +38 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2163 +40 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2317 +41 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2475 +43 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2636 +44 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2801 +46 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2969 +47 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3140 +48 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3313 +49 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3489 +50 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3668 +52 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3848 +53 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4031 +54 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4215 +55 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4400 +55 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4588 +57 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4776 +57 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4966 +58 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5157 +58 21 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5349 +59 21 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5542 +60 21 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5735 +59 21 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5930 +61 21 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6125 +61 21 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6320 +61 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 -68 27 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2533 -67 27 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2384 -68 26 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2239 -67 26 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2098 -67 26 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1961 -67 25 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1829 -65 25 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1700 -65 25 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1576 -64 24 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1457 -63 24 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1342 -62 23 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1232 -60 23 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1129 -56 23 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1032 -54 22 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 939 -53 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 852 -51 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 769 -49 21 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 692 -47 21 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 619 -45 21 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 551 -43 20 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 489 -40 20 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 430 -38 20 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 377 -35 19 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 328 -33 19 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 283 -31 19 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 243 -28 19 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 207 -25 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 0 389 -4 27 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 437 -3 27 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 488 -4 26 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 543 -3 26 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 602 -3 26 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 665 -3 25 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 733 -1 25 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 804 -1 25 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 880 0 24 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 961 +1 24 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1046 +2 23 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1136 +4 23 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1233 +8 23 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1336 +10 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1443 +11 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1556 +13 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1673 +15 21 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1796 +17 21 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1923 +19 21 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2055 +21 20 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2193 +24 20 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2334 +26 20 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2481 +29 19 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2632 +31 19 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2787 +33 19 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 2947 +36 19 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3111 +39 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 4874 -67 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4783 -67 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4692 -67 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4602 -67 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4512 -68 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4423 -68 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4334 -68 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4246 -68 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4159 -68 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4072 -69 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3986 -69 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3901 -68 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3732 -69 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3566 -69 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3403 -69 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3243 -69 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3085 -70 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2931 -70 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2780 -70 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2633 -69 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2489 -69 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2348 -69 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2211 -68 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2077 -68 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1947 -68 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1821 -67 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1699 -66 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1581 -65 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1467 -64 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1357 -63 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1254 -58 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1156 -57 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1062 -56 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 973 -54 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 888 -52 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 808 -50 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 732 -48 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 660 -46 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 593 -44 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 530 -42 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 471 -40 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 417 -37 19 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 367 -35 19 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 320 -33 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 278 -31 18 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 240 -28 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 84 -3 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 93 -3 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 102 -3 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 112 -3 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 122 -4 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 133 -4 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 144 -4 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 156 -4 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 169 -4 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 182 -5 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 196 -5 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 211 -4 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 242 -5 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 276 -5 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 313 -5 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 353 -5 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 395 -6 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 441 -6 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 490 -6 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 543 -5 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 599 -5 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 658 -5 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 721 -4 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 787 -4 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 857 -4 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 931 -3 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1009 -2 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1091 -1 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1177 0 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1267 +1 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1364 +6 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1466 +7 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1572 +8 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1683 +10 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1798 +12 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1918 +14 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2042 +16 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2170 +18 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2303 +20 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2440 +22 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2581 +24 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2727 +27 19 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2877 +29 19 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3030 +31 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3188 +33 18 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3350 +36 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 4340 -70 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4257 -71 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4175 -71 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4094 -71 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4014 -71 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3854 -72 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3697 -72 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3543 -72 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3392 -72 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3243 -72 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3097 -72 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2954 -72 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2813 -73 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2676 -72 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2541 -72 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2409 -72 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2280 -71 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2154 -71 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2032 -70 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1912 -70 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1796 -69 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1683 -68 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1573 -67 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1470 -63 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1371 -62 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1276 -60 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1184 -59 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1096 -58 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1012 -56 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 931 -54 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 854 -53 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 781 -50 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 711 -49 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 645 -47 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 583 -45 19 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 524 -43 19 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 469 -41 19 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 418 -39 18 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 370 -37 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 0 269 -6 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 286 -7 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 304 -7 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 323 -7 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 343 -7 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 383 -8 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 426 -8 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 472 -8 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 521 -8 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 572 -8 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 626 -8 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 683 -8 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 742 -9 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 805 -8 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 870 -8 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 938 -8 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1009 -7 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1083 -7 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1161 -6 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1241 -6 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1325 -5 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1412 -4 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1502 -3 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1599 +1 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1700 +2 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1805 +4 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1913 +5 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2025 +6 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2141 +8 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2260 +10 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2383 +11 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2510 +14 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2640 +15 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2774 +17 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2912 +19 19 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3053 +21 19 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3198 +23 19 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3347 +25 18 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3499 +27 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 3107 -74 27 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2971 -74 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2838 -74 26 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2707 -74 26 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2579 -74 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2453 -74 25 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2330 -74 25 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2210 -73 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2092 -72 24 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1977 -72 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1864 -71 23 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1754 -71 23 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1652 -65 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1553 -64 22 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1456 -64 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1363 -62 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1273 -61 21 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1185 -60 21 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1101 -59 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1021 -57 20 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 943 -56 20 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 869 -54 20 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 798 -52 19 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 730 -51 19 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 666 -48 19 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 605 -46 19 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 547 -45 18 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 492 -43 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 0 854 -11 27 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 918 -11 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 985 -11 26 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1054 -11 26 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1126 -11 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1200 -11 25 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1277 -11 25 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1357 -10 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1439 -9 24 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1524 -9 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1611 -8 23 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1701 -8 23 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1799 -2 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1900 -1 22 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2003 -1 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2110 +1 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2220 +2 21 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2332 +3 21 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2448 +4 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2568 +6 20 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2690 +7 20 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2816 +9 20 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2945 +11 19 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3077 +12 19 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3213 +15 19 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3352 +17 19 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3494 +18 18 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3639 +20 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.37
MARKET TOTAL 13918 549259 +8140
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED