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 7800 1511 39 25 49 40 8240 +4
P DEC-26 8400 1300 484 22 0 0 3551 +13
C MAY-26 9000 1051 31 20 29 22 5883 -13
P SEP-26 7900 1000 192 23 0 0 1000 +8
C DEC-26 8400 1000 769 23 0 0 3850 -29
C JUN-26 9000 921 124 20 118 105 15061 -20
C MAY-26 8800 847 87 20 79 57 7305 -20
C MAY-26 9100 708 18 21 16 13 5452 -9
P JUN-26 8500 701 168 21 193 193 10592 +10
C MAY-26 9200 667 11 22 11 9 6900 -6
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 MAY 2026, MONDAY 05 MAY 2026, TUESDAY
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 2125 -46 0 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 2025 -46 0 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1925 -46 0 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1825 -46 0 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1725 -46 0 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1626 -45 48 0 | 0 0 0 0 0
MAY-26 7200 C 0 0 0 0 0 | 0 0 0 1526 -45 45 0 | 0 0 0 0 0
MAY-26 7300 C 0 0 0 0 0 | 0 0 0 1426 -45 42 0 | 0 0 0 0 0
MAY-26 7400 C 0 0 0 0 0 | 0 0 0 1326 -45 39 0 | 0 0 0 0 0
MAY-26 7500 C 0 0 0 0 0 | 0 0 0 1227 -44 39 0 | 0 0 0 0 0
MAY-26 7600 C 0 0 0 0 0 | 0 0 0 1127 -45 36 0 | 0 0 0 0 0
MAY-26 7700 C 0 0 0 0 0 | 0 0 0 1028 -44 35 0 | 0 0 0 0 0
MAY-26 7800 C 0 0 0 0 0 | 0 0 0 929 -44 33 0 | 0 0 0 0 0
MAY-26 7900 C 0 0 0 0 0 | 0 0 0 831 -43 32 0 | 0 0 0 0 0
MAY-26 8000 C 0 0 0 0 0 | 0 0 0 733 -42 30 0 | 0 0 0 0 0
MAY-26 8100 C 0 0 0 0 0 | 0 0 0 636 -42 29 0 | 416 413 0 38 0
MAY-26 8200 C 0 0 0 0 0 | 0 0 0 541 -41 27 0 | 387 354 0 42 0
MAY-26 8300 C 0 0 0 0 0 | 0 0 0 448 -41 26 0 | 375 329 0 404 0
MAY-26 8400 C 0 0 0 0 0 | 0 0 0 358 -41 24 0 | 328 283 0 557 0
MAY-26 8500 C 0 0 0 0 0 | 0 0 0 269 -38 22 0 | 450 215 0 2319 0
MAY-26 8600 C 0 0 0 0 0 | 158 158 158 194 -35 21 114 | 303 135 114 3227 0
MAY-26 8700 C 0 0 0 0 0 | 112 112 99 131 -31 20 27 | 325 97 27 5447 +15
MAY-26 8800 C 0 0 0 0 0 | 62 79 57 87 -20 20 847 | 229 57 847 7305 -30
MAY-26 8900 C 0 0 0 0 0 | 46 47 46 51 -19 20 73 | 203 41 73 7213 +3
MAY-26 9000 C 0 0 0 0 0 | 27 29 22 31 -13 20 1051 | 262 22 1051 5883 -607
MAY-26 9100 C 0 0 0 0 0 | 14 16 13 18 -9 21 708 | 222 13 708 5452 +708
MAY-26 9200 C 0 0 0 0 0 | 10 11 9 11 -6 22 667 | 564 9 667 6900 +133
MAY-26 9300 C 0 0 0 0 0 | 6 6 6 6 -4 22 106 | 97 6 106 1956 0
MAY-26 9400 C 0 0 0 0 0 | 3 3 3 4 -2 23 7 | 54 3 7 755 0
MAY-26 9500 C 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 50 4 0 4366 0
MAY-26 9600 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 27 3 0 907 0
MAY-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 20 2 0 2375 0
MAY-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 15 2 0 392 0
MAY-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 16 10 0 87 0
MAY-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 33 2 0 626 0
MAY-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 12 3 0 8 0
MAY-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 3 2 0 1000 0
MAY-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 2 2 0 4 0
MAY-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 3 3 0 8 0
MAY-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAY-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAY-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAY-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAY-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3600 | TOTAL CALL 3600 57271 +222
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 63 0 | 5 1 0 7 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 4 4 0 6 0
MAY-26 6800 P 0 0 0 0 0 | 1 1 1 1 0 57 2 | 5 1 2 1045 -2
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 6 3 0 107 0
MAY-26 7000 P 0 0 0 0 0 | 3 3 3 1 0 51 76 | 23 3 76 395 +76
MAY-26 7100 P 0 0 0 0 0 | 3 3 3 1 0 48 7 | 7 3 7 141 +7
MAY-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 14 3 0 67 0
MAY-26 7300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 9 4 0 108 0
MAY-26 7400 P 0 0 0 0 0 | 4 4 4 1 0 39 1 | 19 4 1 89 0
MAY-26 7500 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 63 4 0 245 0
MAY-26 7600 P 0 0 0 0 0 | 6 6 6 3 +2 38 7 | 6 6 7 7 +7
MAY-26 7700 P 0 0 0 0 0 | 0 0 0 4 +3 37 0 | 31 5 0 51 0
MAY-26 7800 P 0 0 0 0 0 | 0 0 0 5 +3 35 0 | 109 9 0 3275 0
MAY-26 7900 P 0 0 0 0 0 | 9 10 9 6 +3 32 23 | 49 7 23 133 +23
MAY-26 8000 P 0 0 0 0 0 | 12 12 10 9 +4 31 64 | 141 10 64 3343 -10
MAY-26 8100 P 0 0 0 0 0 | 13 13 13 11 +3 29 29 | 157 13 29 300 +29
MAY-26 8200 P 0 0 0 0 0 | 23 23 17 16 +4 27 107 | 314 17 107 229 -83
MAY-26 8300 P 0 0 0 0 0 | 35 36 22 22 +4 25 169 | 359 18 169 831 -26
MAY-26 8400 P 0 0 0 0 0 | 35 42 35 32 +5 24 51 | 328 21 51 2394 -15
MAY-26 8500 P 0 0 0 0 0 | 62 64 46 47 +5 22 52 | 387 30 52 2549 0
MAY-26 8600 P 0 0 0 0 0 | 95 95 74 69 +6 21 13 | 430 55 13 3126 +2
MAY-26 8700 P 0 0 0 0 0 | 157 157 157 100 +1 19 209 | 438 79 209 2370 +19
MAY-26 8800 P 0 0 0 0 0 | 204 228 200 154 +14 19 51 | 316 103 51 1986 0
MAY-26 8900 P 0 0 0 0 0 | 238 238 235 227 +27 20 4 | 591 161 4 190 -4
MAY-26 9000 P 0 0 0 0 0 | 0 0 0 307 +32 21 0 | 430 257 0 734 0
MAY-26 9100 P 0 0 0 0 0 | 0 0 0 394 +37 21 0 | 297 291 0 1420 0
MAY-26 9200 P 0 0 0 0 0 | 0 0 0 485 +39 21 0 | 0 0 0 0 0
MAY-26 9300 P 0 0 0 0 0 | 0 0 0 581 +42 22 0 | 0 0 0 0 0
MAY-26 9400 P 0 0 0 0 0 | 0 0 0 678 +43 22 0 | 0 0 0 0 0
MAY-26 9500 P 0 0 0 0 0 | 0 0 0 777 +45 23 0 | 0 0 0 0 0
MAY-26 9600 P 0 0 0 0 0 | 0 0 0 876 +45 24 0 | 0 0 0 0 0
MAY-26 9700 P 0 0 0 0 0 | 0 0 0 975 +45 0 0 | 0 0 0 0 0
MAY-26 9800 P 0 0 0 0 0 | 0 0 0 1075 +45 0 0 | 0 0 0 0 0
MAY-26 9900 P 0 0 0 0 0 | 0 0 0 1175 +46 0 0 | 0 0 0 0 0
MAY-26 10000 P 0 0 0 0 0 | 0 0 0 1275 +46 0 0 | 0 0 0 0 0
MAY-26 10100 P 0 0 0 0 0 | 0 0 0 1375 +46 0 0 | 0 0 0 0 0
MAY-26 10200 P 0 0 0 0 0 | 0 0 0 1475 +46 0 0 | 0 0 0 0 0
MAY-26 10300 P 0 0 0 0 0 | 0 0 0 1575 +46 0 0 | 0 0 0 0 0
MAY-26 10400 P 0 0 0 0 0 | 0 0 0 1675 +46 0 0 | 0 0 0 0 0
MAY-26 10500 P 0 0 0 0 0 | 0 0 0 1775 +46 0 0 | 0 0 0 0 0
MAY-26 10600 P 0 0 0 0 0 | 0 0 0 1875 +46 0 0 | 0 0 0 0 0
MAY-26 10700 P 0 0 0 0 0 | 0 0 0 1975 +46 0 0 | 0 0 0 0 0
MAY-26 10800 P 0 0 0 0 0 | 0 0 0 2075 +46 0 0 | 0 0 0 0 0
MAY-26 10900 P 0 0 0 0 0 | 0 0 0 2175 +46 0 0 | 0 0 0 0 0
MAY-26 11000 P 0 0 0 0 0 | 0 0 0 2275 +46 0 0 | 0 0 0 0 0
MAY-26 11100 P 0 0 0 0 0 | 0 0 0 2375 +46 0 0 | 0 0 0 0 0
MAY-26 11200 P 0 0 0 0 0 | 0 0 0 2475 +46 0 0 | 0 0 0 0 0
MAY-26 11300 P 0 0 0 0 0 | 0 0 0 2575 +46 0 0 | 0 0 0 0 0
MAY-26 11400 P 0 0 0 0 0 | 0 0 0 2675 +46 0 0 | 0 0 0 0 0
MAY-26 11500 P 0 0 0 0 0 | 0 0 0 2775 +46 0 0 | 0 0 0 0 0
MAY-26 11600 P 0 0 0 0 0 | 0 0 0 2875 +46 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 865 | TOTAL PUT 865 25148 +23
| MONTH PUT/CALL RATIO 0.24
| MONTH TOTAL 4465 82419 +245
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 4786 -43 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4686 -43 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4586 -43 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4486 -43 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4386 -43 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4286 -43 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4186 -43 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4086 -43 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3986 -43 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3886 -43 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3786 -43 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3686 -43 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3486 -43 0 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3286 -43 0 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3086 -43 0 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2886 -43 0 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2686 -43 0 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2487 -42 36 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2287 -43 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2088 -42 32 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1989 -42 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1889 -42 30 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1790 -42 30 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1692 -41 30 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1593 -41 29 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1495 -41 28 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1398 -40 28 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1301 -40 27 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1205 -40 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1110 -40 26 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1017 -38 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 925 -38 25 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 835 -37 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 747 -37 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 662 -36 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 580 -35 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 501 -35 22 0 | 0 0 0 2350 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 427 -35 21 0 | 358 318 0 2800 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 358 -33 21 0 | 327 290 0 2649 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 294 -27 20 0 | 328 282 0 2240 0
JUN-26 8700 C 0 0 0 0 0 | 207 233 207 240 -25 20 17 | 378 201 17 2814 +1
JUN-26 8800 C 0 0 0 0 0 | 164 166 164 194 -23 20 8 | 514 164 8 4209 +8
JUN-26 8900 C 0 0 0 0 0 | 131 136 131 155 -22 20 29 | 552 131 29 5539 +29
JUN-26 9000 C 0 0 0 0 0 | 105 118 105 124 -20 20 921 | 475 105 921 15061 -179
JUN-26 9100 C 0 0 0 0 0 | 81 94 81 99 -18 20 84 | 450 81 84 3515 +21
JUN-26 9200 C 0 0 0 0 0 | 72 74 69 79 -14 20 47 | 526 68 47 4378 -15
JUN-26 9300 C 0 0 0 0 0 | 56 59 52 62 -12 21 60 | 435 52 60 7461 0
JUN-26 9400 C 0 0 0 0 0 | 45 48 44 49 -10 21 441 | 403 44 441 2879 +121
JUN-26 9500 C 0 0 0 0 0 | 35 35 35 38 -8 21 507 | 402 35 507 7151 +7
JUN-26 9600 C 0 0 0 0 0 | 29 29 29 31 -6 21 24 | 322 29 24 3175 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 24 -6 22 0 | 364 45 0 4814 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 19 -4 22 600 | 640 26 600 5400 +400
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 15 -2 22 0 | 252 22 0 520 0
JUN-26 10000 C 0 0 0 0 0 | 14 14 13 11 -2 22 143 | 246 13 143 11377 +130
JUN-26 10100 C 0 0 0 0 0 | 11 11 11 9 -1 23 44 | 278 11 44 36 +16
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 331 56 0 560 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 217 147 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 211 10 0 2025 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 180 39 0 10612 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 178 133 0 828 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 350 31 0 4079 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 315 0
JUN-26 11000 C 0 0 0 0 0 | 3 3 3 1 0 25 4 | 10 3 4 8505 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 2 2 2 1 0 27 96 | 3 2 96 3004 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 37 37 0 6357 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 3300 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 52 52 0 2707 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3025 | TOTAL CALL 3025 131511 +539
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 80 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 7 7 7 1 0 39 2 | 34 7 2 978 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 330 41 0 403 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 42 42 0 448 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 52 52 0 1300 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 58 57 0 848 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 500 12 0 599 0
JUN-26 6900 P 0 0 0 0 0 | 14 14 14 5 +2 31 7 | 71 14 7 147 +7
JUN-26 7000 P 0 0 0 0 0 | 15 16 15 6 +2 30 352 | 253 14 352 6550 0
JUN-26 7100 P 0 0 0 0 0 | 17 17 17 8 +2 29 12 | 100 17 12 309 +12
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 10 +3 29 0 | 600 500 0 504 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 12 +2 28 0 | 117 24 0 5650 0
JUN-26 7400 P 0 0 0 0 0 | 25 25 25 16 +3 27 611 | 116 21 611 3588 +600
JUN-26 7500 P 0 0 0 0 0 | 29 30 29 20 +4 27 75 | 147 27 75 2485 +15
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 25 +4 26 0 | 203 32 0 900 0
JUN-26 7700 P 0 0 0 0 0 | 41 41 41 32 +5 26 22 | 199 41 22 1387 0
JUN-26 7800 P 0 0 0 0 0 | 49 49 40 39 +4 25 1511 | 218 40 1511 8240 -105
JUN-26 7900 P 0 0 0 0 0 | 49 49 49 47 +2 24 3 | 244 49 3 200 +3
JUN-26 8000 P 0 0 0 0 0 | 60 60 59 59 +4 23 257 | 300 55 257 17347 +72
JUN-26 8100 P 0 0 0 0 0 | 72 72 72 73 +6 23 56 | 308 72 56 5815 -56
JUN-26 8200 P 0 0 0 0 0 | 103 103 91 91 +7 22 52 | 366 91 52 4176 -43
JUN-26 8300 P 0 0 0 0 0 | 113 113 111 112 +8 22 6 | 359 101 6 7969 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 137 +8 21 300 | 466 116 300 6087 -100
JUN-26 8500 P 0 0 0 0 0 | 193 193 193 168 +10 21 701 | 528 165 701 10592 +501
JUN-26 8600 P 0 0 0 0 0 | 219 246 219 202 +10 20 131 | 543 184 131 2798 +41
JUN-26 8700 P 0 0 0 0 0 | 277 277 261 247 +6 19 16 | 562 241 16 5599 +3
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 308 +16 20 0 | 733 261 0 5123 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 369 +24 20 0 | 0 0 0 6850 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 442 +22 20 0 | 485 309 0 9570 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 516 +25 20 0 | 694 459 0 3062 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 595 +28 21 0 | 747 383 0 4209 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 678 +30 21 0 | 853 428 0 3501 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 765 +33 21 0 | 0 0 0 2000 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 854 +36 21 0 | 0 0 0 1950 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 945 +37 21 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1038 +38 22 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1132 +39 22 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1228 +40 22 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1325 +41 22 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1422 +41 22 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1520 +42 22 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1619 +42 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1718 +43 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1817 +43 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1916 +43 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2016 +43 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2115 +43 23 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2215 +43 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2315 +43 25 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2415 +43 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2514 +43 0 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2614 +43 0 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2714 +43 0 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2814 +43 0 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2914 +43 0 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3014 +43 0 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3114 +43 0 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3314 +43 0 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3514 +43 0 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3714 +43 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3914 +43 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4114 +43 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4314 +43 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4514 +43 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4714 +43 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4914 +43 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5114 +43 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5314 +43 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5514 +43 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5714 +43 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5914 +43 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6114 +43 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6314 +43 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4114 | TOTAL PUT 4114 132754 +950
| MONTH PUT/CALL RATIO 1.36
| MONTH TOTAL 7139 264265 +1489
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 2069 -46 29 0 | 0 0 0 0 0
JUL-26 6700 C 0 0 0 0 0 | 0 0 0 1971 -45 29 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1873 -46 28 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1776 -45 28 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1679 -45 27 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1583 -45 27 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1488 -44 27 0 | 0 0 0 0 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 1394 -44 26 0 | 0 0 0 0 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 1300 -44 26 0 | 0 0 0 0 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 1209 -43 25 0 | 0 0 0 0 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 1118 -43 25 0 | 0 0 0 0 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 1029 -42 24 0 | 0 0 0 0 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 943 -41 24 0 | 0 0 0 0 0
JUL-26 7900 C 0 0 0 0 0 | 0 0 0 858 -40 23 0 | 0 0 0 0 0
JUL-26 8000 C 0 0 0 0 0 | 0 0 0 776 -39 23 0 | 0 0 0 0 0
JUL-26 8100 C 0 0 0 0 0 | 0 0 0 697 -38 23 0 | 0 0 0 0 0
JUL-26 8200 C 0 0 0 0 0 | 0 0 0 621 -37 22 0 | 0 0 0 0 0
JUL-26 8300 C 0 0 0 0 0 | 0 0 0 548 -36 22 0 | 0 0 0 0 0
JUL-26 8400 C 0 0 0 0 0 | 0 0 0 480 -33 21 0 | 0 0 0 0 0
JUL-26 8500 C 0 0 0 0 0 | 0 0 0 415 -32 21 0 | 0 0 0 0 0
JUL-26 8600 C 0 0 0 0 0 | 0 0 0 355 -27 20 0 | 0 0 0 0 0
JUL-26 8700 C 0 0 0 0 0 | 0 0 0 304 -24 20 0 | 0 0 0 0 0
JUL-26 8800 C 0 0 0 0 0 | 0 0 0 258 -23 20 0 | 0 0 0 0 0
JUL-26 8900 C 0 0 0 0 0 | 0 0 0 217 -22 20 0 | 273 273 0 15 0
JUL-26 9000 C 0 0 0 0 0 | 0 0 0 182 -20 20 0 | 0 0 0 500 0
JUL-26 9100 C 0 0 0 0 0 | 0 0 0 155 -17 20 0 | 0 0 0 0 0
JUL-26 9200 C 0 0 0 0 0 | 0 0 0 131 -15 20 0 | 0 0 0 0 0
JUL-26 9300 C 0 0 0 0 0 | 0 0 0 110 -13 21 0 | 0 0 0 1875 0
JUL-26 9400 C 0 0 0 0 0 | 0 0 0 92 -12 21 0 | 101 101 0 55 0
JUL-26 9500 C 0 0 0 0 0 | 0 0 0 77 -10 21 0 | 87 87 0 58 0
JUL-26 9600 C 0 0 0 0 0 | 0 0 0 64 -8 21 0 | 0 0 0 0 0
JUL-26 9700 C 0 0 0 0 0 | 0 0 0 53 -7 21 0 | 0 0 0 0 0
JUL-26 9800 C 0 0 0 0 0 | 0 0 0 45 -6 21 0 | 0 0 0 0 0
JUL-26 9900 C 0 0 0 0 0 | 0 0 0 38 -5 22 0 | 0 0 0 0 0
JUL-26 10000 C 0 0 0 0 0 | 0 0 0 32 -4 22 0 | 0 0 0 500 0
JUL-26 10100 C 0 0 0 0 0 | 0 0 0 26 -4 22 0 | 0 0 0 0 0
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 21 -3 22 0 | 0 0 0 0 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 17 -3 22 0 | 0 0 0 0 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 14 -2 22 0 | 0 0 0 0 0
JUL-26 10500 C 0 0 0 0 0 | 0 0 0 12 -1 23 0 | 0 0 0 0 0
JUL-26 10600 C 0 0 0 0 0 | 0 0 0 10 -1 23 0 | 0 0 0 0 0
JUL-26 10700 C 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3003 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 7 0 29 0 | 0 0 0 0 0
JUL-26 6700 P 0 0 0 0 0 | 0 0 0 10 +2 29 0 | 0 0 0 200 0
JUL-26 6800 P 0 0 0 0 0 | 0 0 0 12 +1 29 0 | 0 0 0 0 0
JUL-26 6900 P 0 0 0 0 0 | 0 0 0 15 +1 28 0 | 0 0 0 0 0
JUL-26 7000 P 0 0 0 0 0 | 0 0 0 18 +1 28 0 | 97 28 0 416 0
JUL-26 7100 P 0 0 0 0 0 | 0 0 0 22 +2 27 0 | 99 97 0 12 0
JUL-26 7200 P 0 0 0 0 0 | 0 0 0 27 +2 27 0 | 108 81 0 21 0
JUL-26 7300 P 0 0 0 0 0 | 0 0 0 33 +2 26 0 | 122 122 0 3 0
JUL-26 7400 P 0 0 0 0 0 | 0 0 0 40 +3 26 0 | 74 74 0 60 0
JUL-26 7500 P 0 0 0 0 0 | 0 0 0 48 +3 25 0 | 85 85 0 60 0
JUL-26 7600 P 0 0 0 0 0 | 0 0 0 58 +4 25 0 | 0 0 0 0 0
JUL-26 7700 P 0 0 0 0 0 | 0 0 0 68 +4 24 0 | 112 112 0 55 0
JUL-26 7800 P 0 0 0 0 0 | 0 0 0 79 +5 24 0 | 0 0 0 0 0
JUL-26 7900 P 0 0 0 0 0 | 0 0 0 93 +5 23 0 | 0 0 0 0 0
JUL-26 8000 P 0 0 0 0 0 | 0 0 0 111 +7 23 0 | 0 0 0 0 0
JUL-26 8100 P 0 0 0 0 0 | 0 0 0 131 +8 22 0 | 0 0 0 0 0
JUL-26 8200 P 0 0 0 0 0 | 0 0 0 154 +9 22 0 | 0 0 0 0 0
JUL-26 8300 P 0 0 0 0 0 | 0 0 0 181 +11 21 0 | 0 0 0 0 0
JUL-26 8400 P 0 0 0 0 0 | 0 0 0 211 +12 21 0 | 0 0 0 0 0
JUL-26 8500 P 0 0 0 0 0 | 0 0 0 247 +14 21 0 | 0 0 0 0 0
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 290 +17 20 0 | 0 0 0 0 0
JUL-26 8700 P 0 0 0 0 0 | 0 0 0 333 +14 20 0 | 326 326 0 15 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 392 +21 20 0 | 339 339 0 15 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 453 +24 20 0 | 435 407 0 42 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 526 +26 20 0 | 474 447 0 51 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 597 +27 21 0 | 0 0 0 0 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 673 +31 21 0 | 0 0 0 0 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 751 +32 21 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 833 +34 21 0 | 0 0 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 917 +36 21 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1004 +37 21 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1093 +39 21 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1183 +40 21 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1275 +41 22 0 | 0 0 0 0 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1369 +42 22 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1463 +42 22 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1559 +43 22 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 1655 +44 22 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 1752 +44 22 0 | 0 0 0 0 0
JUL-26 10500 P 0 0 0 0 0 | 0 0 0 1849 +44 22 0 | 0 0 0 0 0
JUL-26 10600 P 0 0 0 0 0 | 0 0 0 1947 +45 22 0 | 0 0 0 0 0
JUL-26 10700 P 0 0 0 0 0 | 0 0 0 2046 +46 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 950 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3953 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 6800 C 0 0 0 0 0 | 0 0 0 1908 -45 28 0 | 0 0 0 0 0
AUG-26 6900 C 0 0 0 0 0 | 0 0 0 1813 -45 27 0 | 0 0 0 0 0
AUG-26 7000 C 0 0 0 0 0 | 0 0 0 1719 -44 27 0 | 0 0 0 0 0
AUG-26 7100 C 0 0 0 0 0 | 0 0 0 1626 -44 27 0 | 0 0 0 0 0
AUG-26 7200 C 0 0 0 0 0 | 0 0 0 1534 -43 26 0 | 0 0 0 0 0
AUG-26 7300 C 0 0 0 0 0 | 0 0 0 1443 -43 26 0 | 0 0 0 0 0
AUG-26 7400 C 0 0 0 0 0 | 0 0 0 1353 -43 25 0 | 0 0 0 0 0
AUG-26 7500 C 0 0 0 0 0 | 0 0 0 1265 -42 25 0 | 0 0 0 0 0
AUG-26 7600 C 0 0 0 0 0 | 0 0 0 1179 -41 25 0 | 0 0 0 0 0
AUG-26 7700 C 0 0 0 0 0 | 0 0 0 1094 -40 24 0 | 0 0 0 0 0
AUG-26 7800 C 0 0 0 0 0 | 0 0 0 1011 -40 24 0 | 0 0 0 0 0
AUG-26 7900 C 0 0 0 0 0 | 0 0 0 931 -38 24 0 | 0 0 0 0 0
AUG-26 8000 C 0 0 0 0 0 | 0 0 0 853 -37 23 0 | 0 0 0 0 0
AUG-26 8100 C 0 0 0 0 0 | 0 0 0 777 -36 23 0 | 0 0 0 0 0
AUG-26 8200 C 0 0 0 0 0 | 0 0 0 704 -35 23 0 | 0 0 0 0 0
AUG-26 8300 C 0 0 0 0 0 | 0 0 0 635 -33 22 0 | 0 0 0 0 0
AUG-26 8400 C 0 0 0 0 0 | 0 0 0 568 -32 22 0 | 0 0 0 0 0
AUG-26 8500 C 0 0 0 0 0 | 0 0 0 505 -30 21 0 | 0 0 0 0 0
AUG-26 8600 C 0 0 0 0 0 | 0 0 0 440 -27 21 0 | 0 0 0 0 0
AUG-26 8700 C 0 0 0 0 0 | 0 0 0 388 -26 21 0 | 0 0 0 0 0
AUG-26 8800 C 0 0 0 0 0 | 0 0 0 342 -22 21 0 | 0 0 0 0 0
AUG-26 8900 C 0 0 0 0 0 | 0 0 0 300 -20 21 0 | 0 0 0 0 0
AUG-26 9000 C 0 0 0 0 0 | 0 0 0 261 -20 20 0 | 0 0 0 0 0
AUG-26 9100 C 0 0 0 0 0 | 0 0 0 229 -18 20 0 | 0 0 0 0 0
AUG-26 9200 C 0 0 0 0 0 | 0 0 0 200 -16 21 0 | 0 0 0 0 0
AUG-26 9300 C 0 0 0 0 0 | 0 0 0 174 -14 21 0 | 0 0 0 0 0
AUG-26 9400 C 0 0 0 0 0 | 0 0 0 152 -12 21 0 | 0 0 0 0 0
AUG-26 9500 C 0 0 0 0 0 | 0 0 0 131 -11 21 0 | 0 0 0 0 0
AUG-26 9600 C 0 0 0 0 0 | 0 0 0 113 -10 21 0 | 0 0 0 0 0
AUG-26 9700 C 0 0 0 0 0 | 0 0 0 98 -9 21 0 | 0 0 0 0 0
AUG-26 9800 C 0 0 0 0 0 | 0 0 0 85 -8 21 0 | 0 0 0 0 0
AUG-26 9900 C 0 0 0 0 0 | 0 0 0 74 -8 21 0 | 0 0 0 0 0
AUG-26 10000 C 0 0 0 0 0 | 0 0 0 65 -5 22 0 | 0 0 0 0 0
AUG-26 10100 C 0 0 0 0 0 | 0 0 0 55 -5 22 0 | 0 0 0 0 0
AUG-26 10200 C 0 0 0 0 0 | 0 0 0 47 -4 22 0 | 0 0 0 0 0
AUG-26 10300 C 0 0 0 0 0 | 0 0 0 40 -3 22 0 | 0 0 0 0 0
AUG-26 10400 C 0 0 0 0 0 | 0 0 0 34 -2 22 0 | 0 0 0 0 0
AUG-26 10500 C 0 0 0 0 0 | 0 0 0 28 -2 22 0 | 0 0 0 0 0
AUG-26 10600 C 0 0 0 0 0 | 0 0 0 23 -2 22 0 | 0 0 0 0 0
AUG-26 10700 C 0 0 0 0 0 | 0 0 0 20 -1 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 6800 P 0 0 0 0 0 | 0 0 0 28 +1 28 0 | 0 0 0 0 0
AUG-26 6900 P 0 0 0 0 0 | 0 0 0 33 +1 27 0 | 0 0 0 0 0
AUG-26 7000 P 0 0 0 0 0 | 0 0 0 40 +2 27 0 | 0 0 0 0 0
AUG-26 7100 P 0 0 0 0 0 | 0 0 0 47 +2 27 0 | 0 0 0 0 0
AUG-26 7200 P 0 0 0 0 0 | 0 0 0 56 +3 27 0 | 0 0 0 0 0
AUG-26 7300 P 0 0 0 0 0 | 0 0 0 65 +3 26 0 | 0 0 0 0 0
AUG-26 7400 P 0 0 0 0 0 | 0 0 0 75 +4 26 0 | 0 0 0 0 0
AUG-26 7500 P 0 0 0 0 0 | 0 0 0 85 +5 25 0 | 0 0 0 0 0
AUG-26 7600 P 0 0 0 0 0 | 0 0 0 96 +5 25 0 | 0 0 0 0 0
AUG-26 7700 P 0 0 0 0 0 | 0 0 0 111 +6 24 0 | 0 0 0 0 0
AUG-26 7800 P 0 0 0 0 0 | 0 0 0 127 +6 24 0 | 0 0 0 0 0
AUG-26 7900 P 0 0 0 0 0 | 0 0 0 146 +7 23 0 | 0 0 0 0 0
AUG-26 8000 P 0 0 0 0 0 | 0 0 0 168 +9 23 0 | 0 0 0 0 0
AUG-26 8100 P 0 0 0 0 0 | 0 0 0 191 +9 23 0 | 0 0 0 0 0
AUG-26 8200 P 0 0 0 0 0 | 0 0 0 218 +11 22 0 | 0 0 0 0 0
AUG-26 8300 P 0 0 0 0 0 | 0 0 0 247 +12 22 0 | 0 0 0 0 0
AUG-26 8400 P 0 0 0 0 0 | 0 0 0 279 +13 21 0 | 0 0 0 0 0
AUG-26 8500 P 0 0 0 0 0 | 0 0 0 319 +17 21 0 | 0 0 0 0 0
AUG-26 8600 P 0 0 0 0 0 | 0 0 0 363 +18 21 0 | 0 0 0 0 0
AUG-26 8700 P 0 0 0 0 0 | 0 0 0 411 +19 21 0 | 0 0 0 0 0
AUG-26 8800 P 0 0 0 0 0 | 0 0 0 465 +22 21 0 | 0 0 0 0 0
AUG-26 8900 P 0 0 0 0 0 | 0 0 0 522 +23 21 0 | 0 0 0 0 0
AUG-26 9000 P 0 0 0 0 0 | 0 0 0 589 +26 21 0 | 0 0 0 0 0
AUG-26 9100 P 0 0 0 0 0 | 0 0 0 656 +28 21 0 | 0 0 0 0 0
AUG-26 9200 P 0 0 0 0 0 | 0 0 0 726 +29 21 0 | 0 0 0 0 0
AUG-26 9300 P 0 0 0 0 0 | 0 0 0 800 +32 21 0 | 0 0 0 0 0
AUG-26 9400 P 0 0 0 0 0 | 0 0 0 876 +33 21 0 | 0 0 0 0 0
AUG-26 9500 P 0 0 0 0 0 | 0 0 0 955 +35 21 0 | 0 0 0 0 0
AUG-26 9600 P 0 0 0 0 0 | 0 0 0 1037 +37 21 0 | 0 0 0 0 0
AUG-26 9700 P 0 0 0 0 0 | 0 0 0 1121 +38 21 0 | 0 0 0 0 0
AUG-26 9800 P 0 0 0 0 0 | 0 0 0 1206 +39 21 0 | 0 0 0 0 0
AUG-26 9900 P 0 0 0 0 0 | 0 0 0 1294 +40 21 0 | 0 0 0 0 0
AUG-26 10000 P 0 0 0 0 0 | 0 0 0 1383 +41 21 0 | 0 0 0 0 0
AUG-26 10100 P 0 0 0 0 0 | 0 0 0 1474 +42 21 0 | 0 0 0 0 0
AUG-26 10200 P 0 0 0 0 0 | 0 0 0 1566 +43 21 0 | 0 0 0 0 0
AUG-26 10300 P 0 0 0 0 0 | 0 0 0 1659 +44 22 0 | 0 0 0 0 0
AUG-26 10400 P 0 0 0 0 0 | 0 0 0 1753 +44 22 0 | 0 0 0 0 0
AUG-26 10500 P 0 0 0 0 0 | 0 0 0 1848 +45 22 0 | 0 0 0 0 0
AUG-26 10600 P 0 0 0 0 0 | 0 0 0 1943 +44 22 0 | 0 0 0 0 0
AUG-26 10700 P 0 0 0 0 0 | 0 0 0 2040 +45 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2665 -41 29 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 2085 -40 28 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1990 -41 27 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1897 -40 27 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1804 -40 27 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1712 -39 26 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1622 -38 26 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1532 -38 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1444 -38 25 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1358 -37 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1273 -36 25 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1190 -35 25 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1108 -35 24 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1029 -34 24 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 952 -33 24 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 878 -32 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 806 -31 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 737 -29 23 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 670 -29 22 0 | 0 0 0 600 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 607 -27 22 0 | 0 0 0 1400 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 546 -26 22 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 484 -24 21 0 | 463 457 0 519 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 433 -23 21 180 | 502 408 180 1717 +180
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 389 -21 21 500 | 462 423 500 4225 +500
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 346 -20 21 0 | 476 333 0 200 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 308 -20 21 0 | 638 295 0 7111 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 274 -18 21 0 | 592 592 0 2507 0
SEP-26 9200 C 0 0 0 0 0 | 239 241 239 242 -17 21 36 | 549 239 36 2558 +21
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 215 -15 21 0 | 783 213 0 2200 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 190 -15 21 0 | 274 189 0 606 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 168 -13 21 400 | 703 191 400 1503 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 148 -13 21 0 | 171 171 0 157 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 131 -12 21 0 | 250 151 0 614 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 115 -10 21 0 | 140 132 0 2300 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 102 -10 21 0 | 208 120 0 14 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 91 -8 22 500 | 459 112 500 5065 +500
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 80 -8 22 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 69 -8 22 600 | 0 0 600 2800 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 60 -7 22 0 | 108 108 0 15 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 52 -6 22 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 43 -6 22 0 | 300 300 0 4193 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 37 -6 22 0 | 303 59 0 84 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 32 -5 22 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 27 -5 22 0 | 252 252 0 3807 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 24 -3 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 20 -4 22 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 17 -3 22 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 15 -2 22 0 | 0 0 0 450 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 12 -3 22 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 11 -2 22 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 9 -2 22 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 6 -2 22 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 5 -2 22 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 2216 | TOTAL CALL 2216 46366 +1201
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 11 +1 29 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 31 +2 28 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 36 +1 27 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 43 +2 27 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 50 +2 27 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 60 +5 27 0 | 171 164 0 435 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 70 +4 26 0 | 184 184 0 7 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 81 +4 26 0 | 151 115 0 185 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 93 +5 26 0 | 182 104 0 128 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 107 +5 25 0 | 179 119 0 4300 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 120 +5 25 0 | 199 110 0 1350 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 135 +6 24 0 | 150 148 0 23 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 150 +6 24 0 | 168 168 0 600 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 170 +8 24 0 | 248 189 0 1037 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 192 +8 23 1000 | 0 0 1000 1000 +1000
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 217 +10 23 0 | 236 219 0 6401 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 244 +10 23 0 | 282 213 0 243 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 274 +12 22 0 | 237 237 0 1200 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 307 +13 22 0 | 644 356 0 3431 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 346 +16 22 0 | 620 315 0 3950 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 387 +17 22 0 | 0 0 0 7400 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 433 +18 21 0 | 524 409 0 1369 0
SEP-26 8700 P 0 0 0 0 0 | 484 484 484 484 +19 21 195 | 601 484 195 1626 +10
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 537 +20 21 0 | 541 512 0 3430 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 596 +20 21 0 | 0 0 0 1600 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 661 +23 21 0 | 853 853 0 8468 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 727 +24 21 0 | 0 0 0 1900 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 796 +25 21 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 867 +26 21 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 942 +27 21 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1019 +28 21 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1098 +29 21 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1180 +31 21 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1263 +31 21 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1348 +32 21 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1435 +33 21 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1523 +33 21 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1613 +34 21 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1704 +35 21 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1796 +35 22 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1889 +36 22 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1983 +36 22 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2078 +37 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2173 +37 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2270 +39 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2366 +38 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2463 +39 22 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2561 +40 22 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2658 +39 22 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2757 +40 22 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2855 +40 22 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2954 +41 22 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3052 +40 22 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3151 +40 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1195 | TOTAL PUT 1195 55323 +1010
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 3411 101689 +2211
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 4779 -42 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4680 -42 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4580 -42 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4480 -42 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4380 -42 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4281 -42 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4181 -42 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4082 -42 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3982 -42 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3883 -42 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3784 -42 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3685 -42 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3488 -42 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3292 -41 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3097 -41 29 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2903 -42 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2712 -41 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2523 -41 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2337 -41 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2155 -40 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 2065 -40 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1976 -40 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1889 -39 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1802 -39 26 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1717 -39 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1634 -37 25 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1551 -38 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1471 -37 25 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1392 -36 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1315 -35 24 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1239 -35 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1166 -34 24 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 1094 -34 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1025 -32 23 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 957 -32 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 892 -31 23 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 829 -31 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 769 -29 23 1000 | 0 0 1000 3850 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 711 -28 22 0 | 653 653 0 807 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 649 -27 22 0 | 736 574 0 1317 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 600 -25 22 0 | 0 0 0 1400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 554 -23 22 0 | 569 569 0 1700 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 508 -24 22 0 | 739 492 0 1 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 467 -23 22 0 | 614 612 0 6024 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 429 -22 22 0 | 570 570 0 701 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 394 -22 22 400 | 845 615 400 3954 +200
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 363 -19 22 0 | 487 467 0 1388 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 330 -21 22 0 | 0 0 0 2104 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 302 -17 22 0 | 0 0 0 425 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 278 -17 22 0 | 0 0 0 500 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 255 -14 22 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 233 -13 22 0 | 0 0 0 4000 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 213 -12 22 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 194 -13 22 0 | 824 692 0 8850 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 179 -10 22 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 163 -11 22 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 149 -11 22 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 135 -10 22 0 | 0 0 0 3900 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 122 -9 22 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 106 -9 22 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 96 -7 22 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 86 -7 22 0 | 0 0 0 3800 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 77 -7 22 0 | 0 0 0 3000 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 69 -6 22 0 | 0 0 0 8400 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 62 -6 22 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 55 -6 22 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 50 -4 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 44 -4 22 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 39 -4 22 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 35 -4 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 28 -3 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 22 -2 22 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 17 -2 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13 -2 21 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10 -2 21 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 6 -1 21 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 22 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 23 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 1400 | TOTAL CALL 1400 61021 +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 35 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 2 0 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 3 0 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 4 0 31 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 5 0 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 6 0 30 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 9 0 30 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 13 +1 29 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 18 +1 29 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 24 0 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 33 +1 28 0 | 80 80 0 2700 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 44 +1 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 58 +1 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 76 +2 27 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 86 +2 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 97 +2 26 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 110 +3 26 0 | 239 239 0 4 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 123 +3 26 0 | 172 132 0 500 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 138 +3 25 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 159 +4 26 0 | 274 160 0 13 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 178 +6 25 0 | 262 175 0 8 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 195 +7 25 0 | 204 191 0 14 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 214 +7 25 0 | 223 209 0 514 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 235 +8 24 0 | 0 0 0 3300 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 257 +9 24 0 | 0 0 0 7050 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 280 +8 24 0 | 0 0 0 5650 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 306 +7 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 338 +10 23 0 | 0 0 0 8800 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 369 +10 23 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 403 +9 23 0 | 537 537 0 602 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 442 +11 22 0 | 579 579 0 601 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 484 +13 22 1300 | 624 624 1300 3551 +800
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 528 +14 22 0 | 0 0 0 3000 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 576 +15 22 0 | 0 0 0 6000 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 625 +15 22 0 | 671 663 0 2498 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 678 +19 22 0 | 0 0 0 3750 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 733 +15 22 0 | 0 0 0 1500 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 796 +19 22 0 | 0 0 0 1980 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 858 +20 22 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 923 +21 22 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 990 +22 22 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1059 +23 22 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1131 +25 22 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1204 +25 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1279 +26 22 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1356 +27 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1435 +28 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1516 +30 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1598 +30 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1681 +31 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1766 +32 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1852 +32 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1939 +33 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2027 +33 22 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2117 +35 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2207 +35 22 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2298 +35 22 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2390 +36 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2483 +36 22 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2576 +36 22 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2671 +38 22 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2765 +38 22 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2860 +38 22 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2956 +38 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3149 +39 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3343 +40 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3538 +40 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3734 +40 21 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3931 +40 21 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4129 +41 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4327 +41 21 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4526 +42 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4725 +42 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4924 +42 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5123 +42 21 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5323 +42 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5522 +42 21 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5722 +42 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5922 +42 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6122 +42 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6321 +42 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1300 | TOTAL PUT 1300 62635 +800
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 2700 123656 +1000
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 2255 -44 26 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 2169 -44 26 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 2083 -44 26 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1999 -44 25 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1916 -43 25 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1835 -43 25 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1755 -42 25 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1676 -42 25 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1599 -41 25 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1523 -41 24 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1449 -40 24 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1377 -39 24 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1306 -39 24 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1237 -38 24 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1170 -38 23 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 1105 -37 23 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 1041 -36 23 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 980 -35 23 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 920 -35 23 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 863 -34 23 0 | 0 0 0 0 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 806 -24 22 0 | 0 0 0 0 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 754 -24 22 0 | 0 0 0 0 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 706 -24 22 200 | 0 0 200 200 +200
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 659 -25 22 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 617 -22 22 0 | 586 586 0 700 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 574 -24 22 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 538 -21 22 0 | 0 0 0 1050 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 502 -20 22 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 468 -20 22 0 | 0 0 0 3675 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 438 -17 22 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 403 -21 22 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 375 -21 22 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 350 -19 22 0 | 0 0 0 600 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 326 -18 22 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 306 -15 22 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 285 -14 22 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 265 -14 22 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 247 -20 22 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 231 -16 22 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 207 -15 22 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 191 -15 22 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 176 -14 22 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 162 -14 22 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 149 -13 22 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 137 -12 22 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 126 -12 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 200 | TOTAL CALL 200 6225 +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 P 0 0 0 0 0 | 0 0 0 120 +2 26 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 134 +2 26 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 148 +2 26 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 164 +2 25 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 181 +3 25 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 200 +3 25 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 220 +4 25 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 248 +7 25 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 267 +7 25 0 | 308 308 0 18 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 288 +6 24 0 | 331 331 0 117 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 312 +7 24 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 337 +7 24 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 366 +9 24 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 396 +10 23 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 426 +9 23 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 460 +9 23 0 | 494 494 0 1 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 497 +10 23 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 536 +11 23 0 | 0 0 0 600 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 578 +12 23 0 | 0 0 0 0 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 623 +13 22 0 | 0 0 0 400 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 666 +10 22 0 | 0 0 0 300 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 719 +14 22 0 | 912 890 0 14 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 767 +11 22 200 | 0 0 200 200 +200
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 825 +16 22 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 887 +22 22 0 | 0 0 0 900 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 947 +22 22 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1009 +23 22 0 | 0 0 0 750 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1073 +23 22 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1139 +24 22 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1207 +25 22 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1276 +25 22 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1348 +26 22 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1421 +27 22 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1495 +27 22 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1571 +28 22 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1649 +29 22 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1728 +29 22 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1808 +30 22 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 1889 +30 22 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 1972 +31 22 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2056 +31 22 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2141 +32 22 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2227 +32 22 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2314 +33 22 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2402 +34 22 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2491 +34 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 3300 +200
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 400 9525 +400
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3370 -42 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3184 -42 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3001 -41 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2821 -41 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2644 -40 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2471 -40 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2303 -38 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2138 -38 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1978 -38 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1824 -36 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1674 -36 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1531 -35 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1393 -35 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1262 -34 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1137 -33 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1019 -32 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 908 -31 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 804 -30 22 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 723 -28 22 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 649 -25 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 581 -23 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 520 -20 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 464 -18 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 414 -16 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 369 -14 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 328 -13 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 292 -11 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 259 -9 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 230 -8 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 204 -7 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 181 -5 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 161 -4 23 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 142 -4 23 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 126 -3 23 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 112 -2 23 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 99 -1 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 88 0 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 78 0 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 69 0 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 61 0 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 54 +1 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 48 +1 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 43 +2 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 38 +1 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 34 +2 24 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 30 +2 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 26 +1 24 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 24 +2 24 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 21 +1 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 54 +4 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 68 +4 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 85 +5 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 105 +5 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 128 +6 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 155 +6 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 187 +8 26 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 222 +8 26 0 | 232 232 0 30 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 262 +8 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 308 +10 25 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 358 +10 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 415 +11 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 477 +11 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 546 +12 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 621 +13 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 703 +14 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 792 +15 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 888 +16 22 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1007 +18 22 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1133 +21 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1265 +23 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1404 +26 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1548 +28 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1698 +30 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1853 +32 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2012 +33 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2176 +35 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2343 +37 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2514 +38 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2688 +39 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2865 +41 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3045 +42 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3226 +42 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3410 +43 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3596 +44 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3783 +45 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3972 +46 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4162 +46 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4353 +46 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4545 +46 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4738 +47 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4932 +47 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5127 +48 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5322 +47 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5518 +48 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5714 +48 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5910 +47 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6108 +48 24 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6305 +47 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 30 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 30 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 4823 -47 26 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4725 -47 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4626 -48 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4528 -48 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4431 -47 26 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4333 -48 26 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4237 -48 26 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4140 -48 26 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4044 -49 26 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3949 -48 26 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3854 -49 26 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3759 -50 26 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3573 -49 25 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3389 -50 25 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3209 -50 25 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3032 -51 25 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2860 -50 25 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2691 -50 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2528 -50 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2369 -49 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2215 -49 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2067 -48 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1924 -48 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1788 -46 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1657 -44 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1532 -43 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1413 -41 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1300 -40 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1193 -38 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1093 -35 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 998 -33 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 913 -32 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 833 -31 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 759 -29 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 690 -28 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 627 -26 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 568 -25 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 514 -24 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 464 -22 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 418 -21 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 376 -20 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 338 -19 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 303 -18 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 272 -16 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 243 -15 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 217 -14 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 193 -13 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 172 -12 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 153 -10 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 135 -10 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 120 -9 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 106 -8 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 93 -8 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 82 -7 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 72 -7 21 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 64 -5 21 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 56 -5 21 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 49 -5 21 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 43 -4 21 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 37 -4 21 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 33 -3 21 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 28 -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 8 -1 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 14 -1 26 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 16 -2 26 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 20 -2 26 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 23 -2 26 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 27 -3 26 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 32 -2 26 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 37 -3 26 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 42 -4 26 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 56 -3 25 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 72 -4 25 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 92 -4 25 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 115 -5 25 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 143 -4 25 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 174 -4 25 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 211 -4 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 252 -3 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 298 -3 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 350 -2 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 407 -2 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 471 0 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 540 +2 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 615 +3 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 696 +5 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 783 +6 23 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 876 +8 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 976 +11 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1081 +13 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1196 +14 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1316 +15 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1442 +17 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1573 +18 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1710 +20 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1851 +21 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1997 +22 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2147 +24 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2301 +25 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2459 +26 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2621 +27 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2786 +28 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2955 +30 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3126 +31 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3300 +32 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3476 +33 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3655 +34 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3836 +36 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4018 +36 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4203 +37 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4389 +38 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4576 +38 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4765 +39 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4955 +39 21 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5147 +41 21 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5339 +41 21 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5532 +41 21 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5726 +42 21 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5920 +42 21 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6116 +43 21 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6311 +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 2698 -44 28 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2546 -43 27 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2397 -43 27 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2253 -42 26 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 2112 -42 26 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1975 -41 26 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1843 -40 25 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1714 -40 25 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1590 -39 24 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1471 -38 24 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1356 -37 24 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1246 -36 23 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1140 -35 23 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 1043 -33 23 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 950 -32 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 862 -31 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 780 -29 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 702 -28 21 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 629 -27 21 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 561 -25 21 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 498 -23 20 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 439 -22 20 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 385 -21 20 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 336 -19 19 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 291 -17 19 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 250 -16 19 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 213 -15 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 0 391 +2 28 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 439 +3 27 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 490 +3 27 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 546 +4 26 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 605 +4 26 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 668 +5 26 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 736 +6 25 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 807 +6 25 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 883 +7 24 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 964 +8 24 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1049 +9 24 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1139 +10 23 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1233 +11 23 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1336 +13 23 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1443 +14 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1555 +15 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1673 +17 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1795 +18 21 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1922 +19 21 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2054 +21 21 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2191 +23 20 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2332 +24 20 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2478 +25 20 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2629 +27 19 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2784 +29 19 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 2943 +30 19 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3106 +31 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 4887 -47 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4796 -46 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4705 -47 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4615 -46 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4525 -47 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4436 -47 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4348 -46 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4260 -46 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4173 -46 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4086 -46 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4000 -46 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3915 -46 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3746 -46 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3581 -45 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3418 -45 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3258 -45 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3101 -45 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2947 -45 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2796 -45 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2649 -44 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2505 -43 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2364 -43 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2227 -43 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2094 -42 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1964 -41 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1838 -41 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1716 -40 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1598 -39 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1484 -38 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1374 -37 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1268 -36 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1170 -35 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1076 -34 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 987 -32 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 901 -32 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 821 -30 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 744 -29 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 672 -28 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 605 -26 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 541 -25 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 482 -24 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 427 -22 19 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 377 -20 19 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 330 -19 19 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 287 -18 18 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 248 -16 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 85 -1 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 94 0 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 103 -1 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 113 0 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 123 -1 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 134 -1 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 146 0 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 158 0 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 171 0 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 184 0 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 198 0 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 213 0 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 244 0 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 279 +1 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 316 +1 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 356 +1 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 399 +1 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 445 +1 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 494 +1 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 547 +2 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 603 +3 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 662 +3 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 725 +3 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 792 +4 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 862 +5 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 936 +5 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1014 +6 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1096 +7 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1182 +8 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1272 +9 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1366 +10 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1468 +11 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1574 +12 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1685 +14 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1799 +14 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1919 +16 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2042 +17 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2170 +18 21 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 2439 +21 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2580 +22 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2725 +24 19 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2875 +26 19 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3028 +27 19 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3185 +28 18 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3346 +30 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 4356 -56 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4273 -57 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4191 -57 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4109 -58 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4029 -58 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3869 -58 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3711 -60 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3556 -61 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3404 -61 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3255 -61 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3108 -62 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2964 -63 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2823 -63 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2685 -63 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2549 -64 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2417 -64 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2288 -64 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2161 -64 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2038 -64 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1918 -64 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1801 -64 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1687 -64 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1577 -63 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1474 -59 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1375 -57 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1279 -57 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1187 -56 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1098 -55 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1013 -54 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 932 -53 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 855 -51 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 0 582 -45 19 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 523 -44 19 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 468 -42 18 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 417 -39 18 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 369 -38 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 0 262 -10 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 279 -11 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 297 -11 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 315 -12 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 335 -12 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 375 -12 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 417 -14 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 462 -15 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 510 -15 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 561 -15 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 614 -16 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 670 -17 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 729 -17 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 791 -17 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 855 -18 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 923 -18 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 994 -18 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1067 -18 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1144 -18 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1224 -18 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1307 -18 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1393 -18 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1483 -17 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1580 -13 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1681 -11 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1785 -11 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1893 -10 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2004 -9 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2119 -8 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2238 -7 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2361 -5 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2487 -4 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2617 -3 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2751 -1 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2888 +1 19 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3029 +2 19 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3174 +4 18 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3323 +7 18 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3475 +8 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 3124 -67 27 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2988 -67 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2854 -67 26 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2723 -67 26 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2594 -68 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2468 -68 25 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2344 -68 25 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2223 -68 24 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2104 -68 24 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1988 -68 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1875 -68 23 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1765 -67 23 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1662 -62 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1561 -63 22 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1464 -62 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1371 -61 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1280 -60 21 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1192 -59 21 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1108 -58 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1026 -57 20 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 948 -56 20 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 873 -55 20 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 802 -53 19 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 734 -51 19 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 669 -50 19 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 607 -49 18 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 549 -47 18 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 494 -45 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 0 839 -21 27 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 903 -21 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 969 -21 26 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1038 -21 26 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1109 -22 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1183 -22 25 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1259 -22 25 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1338 -22 24 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1419 -22 24 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1503 -22 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1590 -22 23 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1680 -21 23 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1777 -16 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1876 -17 22 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1979 -16 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2086 -15 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2195 -14 21 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2307 -13 21 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2423 -12 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2541 -11 20 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2663 -10 20 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2788 -9 20 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2917 -7 19 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3049 -5 19 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3184 -4 19 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3322 -3 18 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3464 -1 18 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3609 +1 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 0.73
MARKET TOTAL 18115 585537 +5345
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED