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 8400 1721 53 21 67 55 5803 -19
P JUN-26 8000 1586 3 28 5 4 5899 -6
C JUL-26 8500 1511 122 18 122 122 3358 -16
P SEP-26 7900 1300 176 21 0 0 2330 -19
C MAR-27 9000 1280 412 21 0 0 1980 -15
P MAR-27 9000 1280 985 22 0 0 1980 -8
C JUN-26 8600 1241 11 24 32 10 7927 -10
C JUN-26 8500 1156 24 22 55 23 11530 -16
C SEP-26 9200 910 89 20 92 92 4618 -13
C SEP-26 8900 800 146 20 0 0 3400 -13
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 JUN 2026, FRIDAY 15 JUN 2026, MONDAY
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
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4475 +7 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4375 +7 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4275 +7 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4175 +7 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4075 +7 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3975 +7 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3875 +7 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3775 +7 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3675 +7 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3575 +7 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3475 +7 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3375 +7 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3175 +7 0 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2975 +7 0 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2775 +7 0 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2575 +7 0 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2375 +7 0 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2175 +7 0 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1975 +7 0 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 1875 +7 0 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1775 +7 0 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1675 +7 0 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1575 +7 0 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1475 +7 0 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1375 +7 0 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1275 +7 0 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1175 +7 0 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1075 +7 0 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 975 +7 0 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 875 +7 0 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 775 +7 0 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 675 +6 0 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 575 +5 0 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 476 +4 29 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 377 0 26 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 282 -3 26 0 | 314 137 0 226 0
JUN-26 8200 C 0 0 0 0 0 | 275 275 275 190 -8 23 9 | 321 86 9 443 -7
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 109 -18 21 0 | 346 49 0 5538 0
JUN-26 8400 C 0 0 0 0 0 | 67 67 55 53 -19 21 1721 | 358 32 1721 5803 -310
JUN-26 8500 C 0 0 0 0 0 | 50 55 23 24 -16 22 1156 | 327 18 1156 11530 +442
JUN-26 8600 C 0 0 0 0 0 | 32 32 10 11 -10 24 1241 | 328 10 1241 7927 +95
JUN-26 8700 C 0 0 0 0 0 | 6 6 6 5 -6 26 6 | 378 6 6 5269 +4
JUN-26 8800 C 0 0 0 0 0 | 4 4 4 3 -2 29 32 | 514 4 32 7600 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 1 -2 29 200 | 552 4 200 6282 0
JUN-26 9000 C 0 0 0 0 0 | 4 4 4 1 0 34 34 | 475 3 34 16381 +20
JUN-26 9100 C 0 0 0 0 0 | 1 1 1 1 0 39 188 | 450 1 188 6830 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 526 4 0 7032 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 435 5 0 9129 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 403 1 0 3781 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 402 1 0 7382 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 322 1 0 3355 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 364 1 0 5297 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 640 3 0 6605 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 252 4 0 676 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 246 6 0 11365 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 278 1 0 71 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 331 1 0 506 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 217 2 0 113 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 211 5 0 2000 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 180 1 0 10697 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 178 7 0 878 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 148 139 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 350 31 0 4079 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 5 5 0 385 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 10 1 0 8283 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 4 1 0 3000 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 4 1 0 64 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 126 0 | 37 37 0 6357 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 3300 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 141 0 | 52 52 0 2707 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 158 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 164 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 169 0 | 84 83 0 314 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 180 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 185 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 189 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 194 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 199 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 204 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 208 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 213 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 217 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4587 | TOTAL CALL 4587 171742 +244
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 0 296 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 287 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 278 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 269 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 260 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 252 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 243 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 235 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 220 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 190 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 22 22 0 13 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 34 3 0 974 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 330 4 0 409 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 42 4 0 457 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 52 3 0 1371 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 58 2 0 1045 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 500 2 0 820 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 71 2 0 646 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 253 5 0 6448 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 100 5 0 591 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 600 6 0 707 0
JUN-26 7300 P 0 0 0 0 0 | 1 1 1 1 0 61 18 | 117 1 18 5650 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 116 7 0 3644 0
JUN-26 7500 P 0 0 0 0 0 | 2 2 2 1 0 50 6 | 147 2 6 2652 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 203 9 0 1499 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 199 6 0 1551 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 218 7 0 6265 0
JUN-26 7900 P 0 0 0 0 0 | 4 4 4 1 -4 29 10 | 244 4 10 1023 +10
JUN-26 8000 P 0 0 0 0 0 | 5 5 4 3 -6 28 1586 | 300 4 1586 5899 +349
JUN-26 8100 P 0 0 0 0 0 | 7 9 7 7 -11 26 147 | 308 7 147 4498 0
JUN-26 8200 P 0 0 0 0 0 | 14 17 14 15 -18 23 94 | 366 14 94 3314 -33
JUN-26 8300 P 0 0 0 0 0 | 26 39 26 36 -25 22 523 | 359 26 523 7297 -23
JUN-26 8400 P 0 0 0 0 0 | 54 77 54 79 -31 21 240 | 466 47 240 4216 -170
JUN-26 8500 P 0 0 0 0 0 | 104 148 94 148 -24 22 134 | 528 66 134 10905 -134
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 236 -17 24 0 | 543 100 0 3974 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 330 -12 26 0 | 562 140 0 5155 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 427 -10 27 0 | 733 203 0 5615 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 526 -8 29 0 | 510 254 0 6969 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 625 -8 0 0 | 485 262 0 8070 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 725 -7 0 0 | 694 290 0 2968 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 825 -7 0 0 | 751 383 0 4186 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 925 -7 0 0 | 853 428 0 3501 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1025 -7 0 0 | 0 0 0 2000 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1125 -7 0 0 | 0 0 0 1950 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1225 -7 0 0 | 597 597 0 707 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1325 -7 0 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1425 -7 0 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1525 -7 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1625 -7 0 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1725 -7 0 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1825 -7 0 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1925 -7 0 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2025 -7 0 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2125 -7 0 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2225 -7 0 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2325 -7 0 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2425 -7 0 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2525 -7 0 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2625 -7 0 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2725 -7 0 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2825 -7 0 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2925 -7 0 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3025 -7 0 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 3125 -7 0 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3225 -7 0 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3325 -7 0 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3425 -7 0 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3625 -7 0 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3825 -7 0 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4025 -7 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4225 -7 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4425 -7 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4625 -7 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4825 -7 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5025 -7 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5225 -7 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5425 -7 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5625 -7 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5825 -7 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6025 -7 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6225 -7 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6425 -7 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6625 -7 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2758 | TOTAL PUT 2758 117839 -1
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 7345 289581 +243
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 6500 C 0 0 0 0 0 | 0 0 0 1851 +9 0 0 | 0 0 0 0 0
JUL-26 6600 C 0 0 0 0 0 | 0 0 0 1752 +9 30 0 | 0 0 0 0 0
JUL-26 6700 C 0 0 0 0 0 | 0 0 0 1652 +9 28 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1552 +8 27 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1453 +8 27 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1354 +7 27 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1255 +6 26 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1157 +6 25 0 | 0 0 0 0 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 1059 +5 25 0 | 0 0 0 0 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 962 +3 24 0 | 0 0 0 0 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 867 +2 23 0 | 0 0 0 0 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 773 +1 23 0 | 0 0 0 0 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 681 -1 22 0 | 0 0 0 0 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 592 -3 22 0 | 0 0 0 0 0
JUL-26 7900 C 0 0 0 0 0 | 0 0 0 506 -5 21 0 | 0 0 0 0 0
JUL-26 8000 C 0 0 0 0 0 | 0 0 0 425 -6 21 0 | 307 307 0 14 0
JUL-26 8100 C 0 0 0 0 0 | 0 0 0 349 -7 20 0 | 305 304 0 222 0
JUL-26 8200 C 0 0 0 0 0 | 0 0 0 270 -14 18 0 | 306 250 0 137 0
JUL-26 8300 C 0 0 0 0 0 | 248 248 209 210 -16 18 64 | 303 197 64 337 +64
JUL-26 8400 C 0 0 0 0 0 | 193 195 182 161 -15 18 76 | 313 113 76 413 +58
JUL-26 8500 C 0 0 0 0 0 | 122 122 122 122 -16 18 1511 | 310 122 1511 3358 +1511
JUL-26 8600 C 0 0 0 0 0 | 92 92 92 93 -15 19 303 | 242 67 303 3970 +199
JUL-26 8700 C 0 0 0 0 0 | 0 0 0 71 -13 19 0 | 221 48 0 617 0
JUL-26 8800 C 0 0 0 0 0 | 49 54 49 54 -10 20 38 | 210 38 38 744 -38
JUL-26 8900 C 0 0 0 0 0 | 43 43 41 41 -8 20 15 | 273 28 15 898 +15
JUL-26 9000 C 0 0 0 0 0 | 31 31 30 31 -6 21 211 | 108 24 211 2623 0
JUL-26 9100 C 0 0 0 0 0 | 24 25 24 24 -5 21 200 | 118 20 200 600 +151
JUL-26 9200 C 0 0 0 0 0 | 23 23 23 19 -4 22 50 | 77 21 50 750 +50
JUL-26 9300 C 0 0 0 0 0 | 0 0 0 14 -3 22 400 | 73 30 400 2241 0
JUL-26 9400 C 0 0 0 0 0 | 0 0 0 11 -2 23 0 | 101 15 0 303 0
JUL-26 9500 C 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 87 33 0 3071 0
JUL-26 9600 C 0 0 0 0 0 | 0 0 0 7 0 24 0 | 21 21 0 10 0
JUL-26 9700 C 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 30 12 0 15 0
JUL-26 9800 C 0 0 0 0 0 | 0 0 0 4 0 25 0 | 23 23 0 7 0
JUL-26 9900 C 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
JUL-26 10000 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 500 0
JUL-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 23 23 0 66 0
JUL-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2868 | TOTAL CALL 2868 20896 +2010
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 6500 P 0 0 0 0 0 | 9 9 9 1 0 32 57 | 9 9 57 57 +57
JUL-26 6600 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 17 11 0 345 0
JUL-26 6700 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 18 12 0 428 0
JUL-26 6800 P 0 0 0 0 0 | 11 11 11 1 -3 27 19 | 18 11 19 246 +10
JUL-26 6900 P 0 0 0 0 0 | 0 0 0 2 -3 27 0 | 21 14 0 221 0
JUL-26 7000 P 0 0 0 0 0 | 13 13 13 3 -3 27 9 | 97 13 9 480 +9
JUL-26 7100 P 0 0 0 0 0 | 14 14 14 4 -4 26 10 | 99 14 10 300 0
JUL-26 7200 P 0 0 0 0 0 | 0 0 0 6 -5 25 0 | 108 18 0 335 0
JUL-26 7300 P 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 122 21 0 344 0
JUL-26 7400 P 0 0 0 0 0 | 18 19 18 12 -6 24 41 | 74 18 41 273 +13
JUL-26 7500 P 0 0 0 0 0 | 0 0 0 16 -8 23 0 | 85 24 0 193 0
JUL-26 7600 P 0 0 0 0 0 | 25 26 25 23 -9 23 561 | 48 25 561 588 +501
JUL-26 7700 P 0 0 0 0 0 | 32 32 32 31 -10 22 59 | 112 32 59 375 +59
JUL-26 7800 P 0 0 0 0 0 | 37 40 37 40 -12 22 42 | 76 37 42 1001 +42
JUL-26 7900 P 0 0 0 0 0 | 46 47 46 54 -14 21 17 | 97 46 17 757 +7
JUL-26 8000 P 0 0 0 0 0 | 65 65 62 72 -15 20 68 | 148 62 68 1263 +42
JUL-26 8100 P 0 0 0 0 0 | 81 92 81 95 -16 20 50 | 186 71 50 1780 +1
JUL-26 8200 P 0 0 0 0 0 | 108 123 107 124 -17 19 591 | 225 86 591 2636 +305
JUL-26 8300 P 0 0 0 0 0 | 159 162 159 161 -21 18 101 | 246 107 101 1007 +50
JUL-26 8400 P 0 0 0 0 0 | 0 0 0 211 -27 18 0 | 341 131 0 150 0
JUL-26 8500 P 0 0 0 0 0 | 0 0 0 272 -20 18 0 | 330 226 0 28 0
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 345 -25 19 0 | 359 221 0 1800 0
JUL-26 8700 P 0 0 0 0 0 | 0 0 0 423 -22 20 0 | 369 256 0 285 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 505 -20 20 0 | 397 339 0 29 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 591 -19 20 0 | 435 383 0 165 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 681 -17 21 0 | 474 447 0 51 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 773 -15 21 0 | 471 471 0 13 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 867 -14 22 0 | 0 0 0 0 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 963 -13 22 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 1060 -11 23 0 | 0 0 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 1157 -11 23 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1255 -11 24 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1354 -10 24 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1453 -10 25 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1552 -10 25 0 | 0 0 0 0 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1651 -10 25 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1751 -10 26 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1850 -10 25 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 1950 -10 26 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 2050 -10 28 0 | 0 0 0 0 0
JUL-26 10500 P 0 0 0 0 0 | 0 0 0 2150 -10 29 0 | 0 0 0 0 0
JUL-26 10600 P 0 0 0 0 0 | 0 0 0 2250 -9 30 0 | 0 0 0 0 0
JUL-26 10700 P 0 0 0 0 0 | 0 0 0 2349 -10 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1625 | TOTAL PUT 1625 15150 +1096
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 4493 36046 +3106
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 6500 C 0 0 0 0 0 | 0 0 0 1882 +3 28 0 | 0 0 0 0 0
AUG-26 6600 C 0 0 0 0 0 | 0 0 0 1784 +3 28 0 | 0 0 0 0 0
AUG-26 6700 C 0 0 0 0 0 | 0 0 0 1686 +2 27 0 | 0 0 0 0 0
AUG-26 6800 C 0 0 0 0 0 | 0 0 0 1589 +1 27 0 | 0 0 0 0 0
AUG-26 6900 C 0 0 0 0 0 | 0 0 0 1492 0 26 0 | 0 0 0 0 0
AUG-26 7000 C 0 0 0 0 0 | 0 0 0 1396 -1 26 0 | 0 0 0 0 0
AUG-26 7100 C 0 0 0 0 0 | 0 0 0 1301 -1 25 0 | 0 0 0 0 0
AUG-26 7200 C 0 0 0 0 0 | 0 0 0 1207 -3 25 0 | 0 0 0 0 0
AUG-26 7300 C 0 0 0 0 0 | 0 0 0 1114 -4 24 0 | 0 0 0 0 0
AUG-26 7400 C 0 0 0 0 0 | 0 0 0 1023 -5 24 0 | 0 0 0 0 0
AUG-26 7500 C 0 0 0 0 0 | 0 0 0 933 -6 23 0 | 0 0 0 0 0
AUG-26 7600 C 0 0 0 0 0 | 0 0 0 846 -7 23 0 | 0 0 0 0 0
AUG-26 7700 C 0 0 0 0 0 | 0 0 0 761 -8 22 0 | 0 0 0 0 0
AUG-26 7800 C 0 0 0 0 0 | 0 0 0 678 -10 22 0 | 0 0 0 0 0
AUG-26 7900 C 0 0 0 0 0 | 0 0 0 599 -11 21 0 | 0 0 0 0 0
AUG-26 8000 C 0 0 0 0 0 | 0 0 0 524 -11 21 0 | 0 0 0 0 0
AUG-26 8100 C 0 0 0 0 0 | 0 0 0 452 -13 20 0 | 0 0 0 0 0
AUG-26 8200 C 0 0 0 0 0 | 0 0 0 374 -12 19 0 | 0 0 0 500 0
AUG-26 8300 C 0 0 0 0 0 | 0 0 0 314 -12 19 0 | 0 0 0 0 0
AUG-26 8400 C 0 0 0 0 0 | 0 0 0 259 -13 18 500 | 371 371 500 513 +500
AUG-26 8500 C 0 0 0 0 0 | 0 0 0 219 -12 19 0 | 318 318 0 500 0
AUG-26 8600 C 0 0 0 0 0 | 0 0 0 183 -13 19 0 | 271 271 0 240 0
AUG-26 8700 C 0 0 0 0 0 | 0 0 0 153 -12 19 0 | 230 230 0 19 0
AUG-26 8800 C 0 0 0 0 0 | 0 0 0 127 -12 19 250 | 0 0 250 1050 +250
AUG-26 8900 C 0 0 0 0 0 | 0 0 0 105 -11 20 0 | 0 0 0 250 0
AUG-26 9000 C 0 0 0 0 0 | 0 0 0 86 -11 20 0 | 0 0 0 250 0
AUG-26 9100 C 0 0 0 0 0 | 0 0 0 71 -9 20 0 | 0 0 0 0 0
AUG-26 9200 C 0 0 0 0 0 | 0 0 0 58 -9 20 0 | 0 0 0 0 0
AUG-26 9300 C 0 0 0 0 0 | 0 0 0 47 -8 20 0 | 0 0 0 0 0
AUG-26 9400 C 0 0 0 0 0 | 0 0 0 40 -6 21 0 | 0 0 0 0 0
AUG-26 9500 C 0 0 0 0 0 | 0 0 0 33 -7 21 0 | 0 0 0 0 0
AUG-26 9600 C 0 0 0 0 0 | 0 0 0 27 -6 21 0 | 0 0 0 0 0
AUG-26 9700 C 0 0 0 0 0 | 0 0 0 22 -5 22 0 | 0 0 0 0 0
AUG-26 9800 C 0 0 0 0 0 | 0 0 0 17 -5 22 0 | 25 25 0 3000 0
AUG-26 9900 C 0 0 0 0 0 | 0 0 0 14 -4 22 0 | 0 0 0 0 0
AUG-26 10000 C 0 0 0 0 0 | 0 0 0 11 -4 22 0 | 0 0 0 0 0
AUG-26 10100 C 0 0 0 0 0 | 0 0 0 9 -3 22 0 | 0 0 0 0 0
AUG-26 10200 C 0 0 0 0 0 | 0 0 0 8 -2 23 0 | 0 0 0 0 0
AUG-26 10300 C 0 0 0 0 0 | 0 0 0 6 -2 23 0 | 0 0 0 0 0
AUG-26 10400 C 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 0 0 0 0 0
AUG-26 10500 C 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 0 0 0 0 0
AUG-26 10600 C 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 0 0 0 0 0
AUG-26 10700 C 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 750 | TOTAL CALL 750 6322 +750
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 6500 P 0 0 0 0 0 | 0 0 0 7 -3 29 0 | 0 0 0 0 0
AUG-26 6600 P 0 0 0 0 0 | 0 0 0 9 -4 28 0 | 0 0 0 0 0
AUG-26 6700 P 0 0 0 0 0 | 0 0 0 11 -5 28 0 | 0 0 0 0 0
AUG-26 6800 P 0 0 0 0 0 | 0 0 0 13 -6 27 0 | 0 0 0 0 0
AUG-26 6900 P 0 0 0 0 0 | 0 0 0 16 -7 26 0 | 0 0 0 0 0
AUG-26 7000 P 0 0 0 0 0 | 0 0 0 21 -7 26 0 | 0 0 0 0 0
AUG-26 7100 P 0 0 0 0 0 | 0 0 0 26 -9 25 0 | 0 0 0 0 0
AUG-26 7200 P 0 0 0 0 0 | 0 0 0 32 -10 25 0 | 0 0 0 0 0
AUG-26 7300 P 0 0 0 0 0 | 0 0 0 39 -11 24 0 | 0 0 0 0 0
AUG-26 7400 P 0 0 0 0 0 | 0 0 0 48 -9 24 0 | 0 0 0 0 0
AUG-26 7500 P 0 0 0 0 0 | 0 0 0 56 -12 23 0 | 0 0 0 0 0
AUG-26 7600 P 0 0 0 0 0 | 0 0 0 68 -14 23 0 | 0 0 0 0 0
AUG-26 7700 P 0 0 0 0 0 | 0 0 0 82 -15 22 0 | 0 0 0 0 0
AUG-26 7800 P 0 0 0 0 0 | 91 101 91 99 -17 22 367 | 114 91 367 5816 +366
AUG-26 7900 P 0 0 0 0 0 | 0 0 0 120 -17 21 250 | 142 141 250 1690 +250
AUG-26 8000 P 0 0 0 0 0 | 0 0 0 143 -18 20 0 | 0 0 0 1200 0
AUG-26 8100 P 0 0 0 0 0 | 0 0 0 171 -19 20 0 | 215 215 0 26 0
AUG-26 8200 P 0 0 0 0 0 | 0 0 0 206 -20 20 0 | 309 309 0 2515 0
AUG-26 8300 P 0 0 0 0 0 | 0 0 0 249 -19 20 0 | 0 0 0 0 0
AUG-26 8400 P 0 0 0 0 0 | 0 0 0 299 -19 20 500 | 302 296 500 545 +500
AUG-26 8500 P 0 0 0 0 0 | 0 0 0 355 -19 20 0 | 400 304 0 24 0
AUG-26 8600 P 0 0 0 0 0 | 0 0 0 413 -20 19 0 | 410 354 0 540 0
AUG-26 8700 P 0 0 0 0 0 | 0 0 0 482 -19 20 0 | 0 0 0 0 0
AUG-26 8800 P 0 0 0 0 0 | 0 0 0 555 -19 20 0 | 0 0 0 500 0
AUG-26 8900 P 0 0 0 0 0 | 0 0 0 632 -19 20 0 | 0 0 0 0 0
AUG-26 9000 P 0 0 0 0 0 | 0 0 0 713 -18 20 0 | 0 0 0 0 0
AUG-26 9100 P 0 0 0 0 0 | 0 0 0 797 -17 20 0 | 0 0 0 0 0
AUG-26 9200 P 0 0 0 0 0 | 0 0 0 884 -16 20 0 | 0 0 0 0 0
AUG-26 9300 P 0 0 0 0 0 | 0 0 0 973 -15 21 0 | 0 0 0 0 0
AUG-26 9400 P 0 0 0 0 0 | 0 0 0 1063 -15 21 0 | 0 0 0 0 0
AUG-26 9500 P 0 0 0 0 0 | 0 0 0 1156 -14 21 0 | 0 0 0 0 0
AUG-26 9600 P 0 0 0 0 0 | 0 0 0 1250 -13 21 0 | 0 0 0 0 0
AUG-26 9700 P 0 0 0 0 0 | 0 0 0 1345 -12 21 0 | 0 0 0 0 0
AUG-26 9800 P 0 0 0 0 0 | 0 0 0 1441 -11 22 0 | 0 0 0 0 0
AUG-26 9900 P 0 0 0 0 0 | 0 0 0 1538 -10 22 0 | 0 0 0 0 0
AUG-26 10000 P 0 0 0 0 0 | 0 0 0 1635 -10 22 0 | 0 0 0 0 0
AUG-26 10100 P 0 0 0 0 0 | 0 0 0 1733 -10 22 0 | 0 0 0 0 0
AUG-26 10200 P 0 0 0 0 0 | 0 0 0 1831 -10 22 0 | 0 0 0 0 0
AUG-26 10300 P 0 0 0 0 0 | 0 0 0 1930 -9 23 0 | 0 0 0 0 0
AUG-26 10400 P 0 0 0 0 0 | 0 0 0 2029 -8 23 0 | 0 0 0 0 0
AUG-26 10500 P 0 0 0 0 0 | 0 0 0 2128 -8 23 0 | 0 0 0 0 0
AUG-26 10600 P 0 0 0 0 0 | 0 0 0 2227 -8 23 0 | 0 0 0 0 0
AUG-26 10700 P 0 0 0 0 0 | 0 0 0 2326 -9 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1117 | TOTAL PUT 1117 12856 +1116
| MONTH PUT/CALL RATIO 1.48
| MONTH TOTAL 1867 19178 +1866
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 2345 +6 29 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 1855 +3 27 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1759 +2 27 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1663 +1 26 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1567 0 26 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1473 -1 25 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1380 -2 25 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1288 -3 24 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1197 -4 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1108 -6 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1021 -6 23 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 936 -7 23 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 853 -8 22 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 773 -9 22 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 696 -9 22 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 621 -11 21 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 550 -11 21 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 483 -11 20 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 416 -11 20 0 | 0 0 0 550 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 362 -11 20 0 | 0 0 0 1250 0
SEP-26 8400 C 0 0 0 0 0 | 317 320 311 312 -13 20 100 | 320 308 100 3187 +100
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 269 -12 20 0 | 375 279 0 594 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 231 -13 20 0 | 463 221 0 2170 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 199 -13 20 0 | 502 248 0 1928 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 171 -13 20 650 | 462 142 650 5048 +150
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 146 -13 20 800 | 476 323 800 3400 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 124 -13 20 0 | 638 105 0 15140 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 106 -12 20 0 | 592 248 0 2807 0
SEP-26 9200 C 0 0 0 0 0 | 92 92 92 89 -13 20 910 | 549 91 910 4618 +310
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 76 -11 20 0 | 783 85 0 2501 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 66 -9 21 700 | 274 70 700 7164 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 57 -8 21 0 | 703 191 0 1603 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 47 -9 21 800 | 187 52 800 1690 +736
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 40 -9 21 0 | 250 62 0 1593 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 33 -9 21 0 | 192 42 0 6688 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 27 -9 21 0 | 208 120 0 14 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 23 -7 22 0 | 459 47 0 8562 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 19 -7 22 0 | 106 106 0 207 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 15 -6 22 0 | 50 33 0 4025 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 13 -5 22 0 | 108 30 0 5672 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 10 -5 22 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 9 -4 22 0 | 300 23 0 4623 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 7 -4 22 0 | 303 59 0 84 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 6 -3 22 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 5 -3 22 0 | 252 47 0 3507 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 4 -3 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 34 33 0 450 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 3960 | TOTAL CALL 3960 90796 +1296
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 5 -3 29 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 15 -6 27 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 19 -7 27 0 | 40 40 0 24 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 23 -9 26 0 | 45 45 0 24 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 28 -9 26 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 34 -10 25 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 41 -11 25 0 | 171 164 0 435 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 49 -13 25 0 | 184 61 0 24 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 59 -10 24 0 | 151 74 0 1407 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 69 -11 24 0 | 182 93 0 2196 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 80 -13 23 0 | 179 96 0 4200 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 93 -16 23 700 | 199 110 700 4550 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 110 -16 22 0 | 150 148 0 900 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 129 -17 22 0 | 168 163 0 617 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 151 -18 21 0 | 248 189 0 1046 0
SEP-26 7900 P 0 0 0 0 1300 | 0 0 0 176 -19 21 0 | 234 179 1300 2330 +1300
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 204 -19 20 150 | 253 164 150 8065 +150
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 236 -19 20 0 | 282 213 0 1000 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 276 -24 20 0 | 237 237 0 2643 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 321 -20 20 0 | 644 251 0 4325 0
SEP-26 8400 P 0 0 0 0 0 | 369 373 367 372 -27 20 100 | 620 288 100 5205 +1
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 428 -20 19 0 | 395 318 0 8135 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 498 -22 20 0 | 524 379 0 1753 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 565 -23 20 0 | 601 403 0 1963 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 636 -23 20 0 | 547 460 0 3314 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 705 -28 20 800 | 506 506 800 1307 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 788 -23 20 0 | 853 539 0 8356 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 869 -22 20 0 | 602 602 0 1893 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 952 -22 21 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1038 -21 21 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1125 -21 21 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1215 -20 21 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1306 -19 21 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1398 -19 21 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1492 -18 21 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1587 -17 21 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1682 -16 21 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1778 -16 21 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1875 -15 22 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1973 -14 22 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2070 -14 22 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2169 -13 22 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2267 -13 22 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2366 -12 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2465 -12 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2564 -12 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2663 -12 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2763 -11 23 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2862 -11 22 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2962 -11 23 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3062 -10 23 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3161 -11 22 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3261 -10 23 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3361 -10 23 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3461 -10 24 0 | 0 0 0 0 0
TOTAL PUT 1300 | TOTAL PUT 1750 | TOTAL PUT 3050 70952 +1451
| MONTH PUT/CALL RATIO 0.77
| MONTH TOTAL 7010 161748 +2747
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 4470 +11 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4370 +11 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4270 +11 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4170 +11 0 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4071 +12 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3971 +11 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3871 +11 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3771 +11 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3672 +12 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3572 +11 29 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3473 +12 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3373 +11 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3175 +11 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2978 +12 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2782 +12 28 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2587 +12 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2394 +11 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2204 +11 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2017 +11 26 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1924 +9 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1833 +9 25 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1743 +9 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1654 +8 25 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1566 +7 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1480 +6 24 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1395 +4 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1312 +3 24 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1231 +2 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1152 0 23 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1075 -1 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1000 -3 23 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 927 -5 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 857 -6 22 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 789 -8 22 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 724 -10 22 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 661 -13 21 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 595 -9 21 0 | 556 556 0 7 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 543 -8 21 0 | 466 466 0 157 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 491 -12 21 490 | 515 485 490 4890 +490
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 446 -13 21 0 | 653 653 0 807 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 403 -12 21 0 | 736 574 0 2031 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 364 -14 21 250 | 433 433 250 2443 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 329 -14 21 0 | 569 569 0 1850 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 298 -13 21 0 | 739 358 0 701 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 268 -14 21 0 | 614 326 0 5624 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 242 -13 21 0 | 570 244 0 1008 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 217 -14 21 0 | 845 184 0 4854 0
DEC-26 9300 C 0 0 0 0 0 | 203 203 201 195 -14 21 14 | 487 165 14 1341 -14
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 177 -11 21 0 | 302 181 0 2097 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 159 -10 21 0 | 315 313 0 2225 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 143 -12 21 0 | 251 158 0 557 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 128 -11 21 0 | 228 225 0 2600 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 113 -14 21 0 | 0 0 0 4725 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 100 -16 21 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 89 -14 21 0 | 824 692 0 10250 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 79 -13 21 0 | 174 174 0 7 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 67 -13 21 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 59 -12 21 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 52 -11 21 0 | 0 0 0 3900 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 46 -10 21 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 40 -10 21 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 35 -9 21 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 31 -8 21 0 | 0 0 0 4500 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 27 -8 21 0 | 0 0 0 2500 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 24 -7 21 0 | 0 0 0 9600 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 21 -6 21 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 18 -6 21 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 16 -5 21 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14 -5 21 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 12 -5 21 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 10 -5 21 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8 -3 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 6 -3 22 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 4 -3 21 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 3 -2 21 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 2 2 0 901 0
TOTAL CALL 0 | TOTAL CALL 754 | TOTAL CALL 754 73575 +476
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 37 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 12 +1 28 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 17 +1 27 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 24 0 27 0 | 80 80 0 2700 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 34 0 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 47 0 26 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 54 -2 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 63 -2 25 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 73 -2 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 86 -4 25 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 99 -4 25 0 | 239 133 0 18 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 113 -6 24 0 | 172 117 0 1888 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 129 -7 24 0 | 143 130 0 2 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 145 -10 24 0 | 274 144 0 17 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 161 -11 23 0 | 262 163 0 11 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 178 -12 23 0 | 204 191 0 14 0
DEC-26 7500 P 0 0 0 0 0 | 195 195 194 199 -12 23 14 | 268 194 14 2564 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 223 -13 22 0 | 295 276 0 3293 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 249 -16 22 0 | 0 0 0 8950 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 278 -17 22 0 | 301 300 0 5200 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 309 -19 22 0 | 326 326 0 7 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 345 -19 21 490 | 0 0 490 10590 +490
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 383 -19 21 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 426 -17 21 0 | 537 537 0 2002 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 473 -15 21 0 | 579 514 0 751 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 523 -34 21 0 | 624 555 0 4450 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 577 -15 21 0 | 563 563 0 3007 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 637 -30 21 0 | 614 614 0 6293 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 699 -30 21 250 | 671 625 250 2841 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 764 -30 21 0 | 681 681 0 4457 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 831 -30 21 0 | 0 0 0 3200 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 901 -31 21 0 | 0 0 0 2660 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 974 -30 21 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1049 -30 21 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1126 -29 21 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1205 -29 21 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1286 -29 21 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1369 -28 21 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1454 -27 21 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1540 -26 21 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1628 -25 21 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1716 -25 21 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1806 -25 21 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1897 -24 21 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1989 -23 21 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2082 -22 21 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2176 -21 21 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2270 -21 21 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2365 -20 21 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2461 -19 21 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2557 -19 21 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2654 -18 21 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2751 -17 21 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2848 -17 21 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2946 -16 21 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3044 -16 21 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3142 -16 21 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3240 -16 21 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3438 -14 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3636 -14 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3834 -14 21 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4033 -13 21 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4232 -13 21 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4432 -12 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4631 -12 21 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4831 -12 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5031 -11 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5231 -11 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5430 -12 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5630 -12 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5830 -12 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6030 -11 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6230 -11 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6430 -11 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6630 -11 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 754 | TOTAL PUT 754 75515 +490
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 1508 149090 +966
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 6500 C 0 0 0 0 0 | 0 0 0 2054 -7 26 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 1966 -9 25 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1880 -9 25 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1796 -9 25 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1712 -9 25 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1630 -10 25 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1550 -9 24 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1471 -9 24 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1393 -10 24 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1318 -9 24 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1244 -9 24 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1172 -9 23 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1102 -9 23 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1034 -8 23 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 969 -7 23 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 905 -7 22 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 843 -6 22 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 760 -12 21 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 709 -10 21 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 656 -11 21 500 | 0 0 500 1000 +500
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 608 -12 21 0 | 0 0 0 200 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 563 -14 21 0 | 0 0 0 2550 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 521 -14 21 0 | 0 0 0 200 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 482 -14 21 0 | 0 0 0 544 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 446 -15 21 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 412 -15 21 1280 | 586 586 1280 1980 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 380 -14 21 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 349 -14 21 0 | 0 0 0 1050 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 324 -14 21 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 299 -14 21 0 | 0 0 0 9625 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 275 -12 21 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 255 -12 21 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 236 -10 21 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 218 -8 21 0 | 0 0 0 2600 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 198 -13 21 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 181 -14 21 0 | 0 0 0 0 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 159 -19 21 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 145 -18 21 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 131 -18 21 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 119 -17 21 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 107 -18 21 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 97 -17 21 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 88 -16 21 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 79 -16 21 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 71 -16 21 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 64 -15 21 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 57 -15 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1780 | TOTAL CALL 1780 19749 +500
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 6500 P 0 0 0 0 0 | 0 0 0 104 -14 26 0 | 0 0 0 0 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 116 -16 25 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 130 -16 25 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 146 -16 25 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 167 -15 25 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 186 -11 25 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 203 -11 25 0 | 193 193 0 50 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 221 -12 24 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 241 -12 24 0 | 255 255 0 7 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 264 -13 24 0 | 308 277 0 18 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 287 -14 23 0 | 331 301 0 169 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 314 -14 23 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 343 -16 23 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 376 -15 23 0 | 387 387 0 7 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 411 -15 22 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 451 -12 22 0 | 0 0 0 680 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 491 -13 22 0 | 494 494 0 1 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 534 -11 22 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 581 -11 22 0 | 0 0 0 600 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 630 -11 22 500 | 0 0 500 1000 +500
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 682 -11 22 0 | 0 0 0 600 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 726 -18 21 0 | 0 0 0 2550 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 784 -19 21 0 | 912 890 0 214 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 844 -20 21 0 | 0 0 0 200 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 907 -21 21 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 985 -8 22 1280 | 0 0 1280 1980 -600
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1039 -22 21 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1108 -23 21 0 | 0 0 0 750 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1179 -23 21 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1252 -24 21 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1327 -24 21 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1403 -25 21 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1481 -26 21 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1561 -25 21 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1643 -25 21 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1725 -26 21 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1809 -26 21 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1895 -25 21 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1981 -25 21 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2069 -24 21 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2157 -25 21 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2247 -24 21 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2338 -23 21 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2429 -23 21 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2521 -23 21 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2614 -22 21 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2707 -22 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1780 | TOTAL PUT 1780 8826 -100
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 3560 28575 +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 3062 -5 25 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2874 -7 25 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2688 -9 25 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2506 -11 25 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2328 -12 25 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2154 -15 24 0 | 0 0 0 0 0
JUN-27 6500 C 0 0 0 0 0 | 0 0 0 2069 -15 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1985 -16 24 0 | 0 0 0 0 0
JUN-27 6700 C 0 0 0 0 0 | 0 0 0 1903 -17 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1822 -17 24 0 | 0 0 0 0 0
JUN-27 6900 C 0 0 0 0 0 | 0 0 0 1743 -18 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1665 -18 24 0 | 0 0 0 0 0
JUN-27 7100 C 0 0 0 0 0 | 0 0 0 1589 -18 23 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1515 -18 23 0 | 0 0 0 0 0
JUN-27 7300 C 0 0 0 0 0 | 0 0 0 1442 -19 23 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1371 -19 23 0 | 0 0 0 0 0
JUN-27 7500 C 0 0 0 0 0 | 0 0 0 1302 -18 23 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1235 -18 23 0 | 0 0 0 0 0
JUN-27 7700 C 0 0 0 0 0 | 0 0 0 1170 -17 23 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1106 -17 23 0 | 0 0 0 0 0
JUN-27 7900 C 0 0 0 0 0 | 0 0 0 1045 -16 22 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 986 -15 22 0 | 0 0 0 0 0
JUN-27 8100 C 0 0 0 0 0 | 0 0 0 928 -15 22 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 857 -18 22 0 | 0 0 0 0 0
JUN-27 8300 C 0 0 0 0 0 | 0 0 0 806 -15 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 757 -16 22 0 | 0 0 0 700 0
JUN-27 8500 C 0 0 0 0 0 | 0 0 0 713 -12 22 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 666 -16 21 0 | 0 0 0 0 0
JUN-27 8700 C 0 0 0 0 0 | 0 0 0 622 -17 21 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 585 -15 21 0 | 0 0 0 0 0
JUN-27 8900 C 0 0 0 0 0 | 0 0 0 550 -13 21 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 514 -13 21 0 | 0 0 0 0 0
JUN-27 9100 C 0 0 0 0 0 | 0 0 0 481 -13 21 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 450 -12 21 0 | 0 0 0 700 0
JUN-27 9300 C 0 0 0 0 0 | 0 0 0 422 -12 22 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 388 -7 21 0 | 0 0 0 0 0
JUN-27 9500 C 0 0 0 0 0 | 0 0 0 363 -5 21 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 340 -4 21 0 | 0 0 0 0 0
JUN-27 9700 C 0 0 0 0 0 | 0 0 0 319 -3 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 298 -4 22 0 | 0 0 0 0 0
JUN-27 9900 C 0 0 0 0 0 | 0 0 0 281 -2 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 260 -6 22 0 | 0 0 0 0 0
JUN-27 10100 C 0 0 0 0 0 | 0 0 0 233 -16 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 216 -10 21 0 | 0 0 0 0 0
JUN-27 10300 C 0 0 0 0 0 | 0 0 0 199 -10 21 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 183 -10 21 0 | 0 0 0 0 0
JUN-27 10500 C 0 0 0 0 0 | 0 0 0 169 -9 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 156 -8 21 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 131 -9 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 111 -7 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 93 -7 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 77 -7 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 64 -6 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 53 -5 21 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 44 -5 21 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 36 -4 21 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 30 -3 21 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 24 -3 21 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 20 -2 21 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 16 -2 20 0 | 0 0 0 200 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 13 -2 20 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 11 -1 21 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 8 -2 20 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 7 -1 20 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 5 -1 20 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 4 -1 20 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 3 -1 20 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 2 -1 19 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1600 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 31 -12 25 0 | 0 0 0 1000 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 43 -14 25 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 57 -16 25 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 75 -18 25 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 97 -19 25 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 123 -22 24 0 | 0 0 0 0 0
JUN-27 6500 P 0 0 0 0 0 | 0 0 0 138 -22 24 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 154 -23 24 0 | 0 0 0 0 0
JUN-27 6700 P 0 0 0 0 0 | 0 0 0 172 -24 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 191 -24 24 0 | 232 232 0 30 0
JUN-27 6900 P 0 0 0 0 0 | 0 0 0 212 -25 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 234 -25 24 0 | 0 0 0 0 0
JUN-27 7100 P 0 0 0 0 0 | 0 0 0 266 -17 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 292 -19 24 0 | 0 0 0 0 0
JUN-27 7300 P 0 0 0 0 0 | 0 0 0 320 -16 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 350 -18 23 0 | 0 0 0 0 0
JUN-27 7500 P 0 0 0 0 0 | 0 0 0 382 -17 23 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 414 -18 23 0 | 0 0 0 0 0
JUN-27 7700 P 0 0 0 0 0 | 0 0 0 447 -16 23 0 | 0 0 0 700 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 484 -18 23 0 | 0 0 0 400 0
JUN-27 7900 P 0 0 0 0 0 | 0 0 0 520 -19 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 563 -16 23 0 | 0 0 0 0 0
JUN-27 8100 P 0 0 0 0 0 | 0 0 0 607 -17 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 649 -16 22 0 | 0 0 0 0 0
JUN-27 8300 P 0 0 0 0 0 | 0 0 0 699 -16 22 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 749 -14 22 0 | 0 0 0 500 0
JUN-27 8500 P 0 0 0 0 0 | 0 0 0 802 -14 22 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 847 -11 22 0 | 0 0 0 0 0
JUN-27 8700 P 0 0 0 0 0 | 0 0 0 905 -19 22 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 965 -19 22 0 | 0 0 0 0 0
JUN-27 8900 P 0 0 0 0 0 | 0 0 0 1027 -19 22 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1091 -19 22 0 | 0 0 0 0 0
JUN-27 9100 P 0 0 0 0 0 | 0 0 0 1156 -20 22 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1224 -19 22 0 | 0 0 0 700 0
JUN-27 9300 P 0 0 0 0 0 | 0 0 0 1293 -19 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1364 -19 22 0 | 0 0 0 0 0
JUN-27 9500 P 0 0 0 0 0 | 0 0 0 1436 -19 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1510 -19 22 0 | 0 0 0 0 0
JUN-27 9700 P 0 0 0 0 0 | 0 0 0 1586 -19 21 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1663 -18 21 0 | 0 0 0 0 0
JUN-27 9900 P 0 0 0 0 0 | 0 0 0 1741 -18 21 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1821 -18 21 0 | 0 0 0 0 0
JUN-27 10100 P 0 0 0 0 0 | 0 0 0 1902 -18 21 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1985 -17 21 0 | 0 0 0 0 0
JUN-27 10300 P 0 0 0 0 0 | 0 0 0 2068 -17 21 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2152 -17 21 0 | 0 0 0 0 0
JUN-27 10500 P 0 0 0 0 0 | 0 0 0 2238 -16 21 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2325 -15 21 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2500 -16 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2680 -14 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2862 -14 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3046 -14 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3233 -13 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3422 -12 21 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3613 -12 21 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3805 -11 21 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3999 -10 21 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4193 -10 21 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4389 -9 21 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4585 -9 20 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4782 -9 20 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4980 -8 21 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5177 -9 20 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5376 -8 20 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5574 -8 20 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5773 -8 20 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5972 -8 20 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6172 -7 20 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6371 -8 20 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6571 -7 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3330 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4930 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 4551 +5 26 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4452 +5 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4354 +5 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4255 +4 25 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4157 +3 25 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4060 +3 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3963 +3 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3866 +2 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3770 +2 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3674 +1 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3579 +1 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3484 -1 25 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3297 -2 25 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3113 -3 25 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2933 -4 24 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2756 -6 24 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2584 -7 24 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2417 -8 24 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2255 -8 24 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2098 -9 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1947 -10 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1802 -10 23 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1663 -10 23 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1531 -9 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1405 -9 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1286 -8 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1173 -7 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1067 -6 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 968 -5 22 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 878 -5 22 0 | 0 0 0 300 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 795 -4 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 719 -3 22 0 | 0 0 0 1300 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 648 -2 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 582 -2 22 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 523 -1 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 468 0 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 418 0 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 373 +1 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 332 +2 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 294 +2 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 261 +3 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 230 +2 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 203 +3 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 179 +3 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 157 +3 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 138 +4 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 121 +4 21 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 105 +3 21 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 92 +4 21 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 80 +4 21 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 70 +4 21 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 60 +4 21 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 52 +4 21 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 45 +4 21 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 39 +4 21 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 33 +3 21 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 29 +3 21 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 25 +3 21 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 21 +3 21 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 18 +3 21 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 15 +2 21 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 13 +2 21 0 | 74 45 0 5200 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6800 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 5 -2 26 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 9 -3 25 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 11 -4 25 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 14 -4 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 17 -4 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 20 -5 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 24 -5 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 28 -6 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 33 -6 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 38 -8 25 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 51 -9 25 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 67 -10 25 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 87 -11 24 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 110 -13 24 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 138 -14 24 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 171 -15 24 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 209 -15 24 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 252 -16 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 301 -17 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 356 -17 23 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 417 -17 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 485 -16 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 559 -16 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 640 -15 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 727 -14 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 821 -13 23 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 922 -12 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1032 -12 22 0 | 0 0 0 300 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1149 -11 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1273 -10 22 0 | 0 0 0 300 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1402 -9 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1536 -9 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1677 -8 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1822 -7 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1972 -7 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2127 -6 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2286 -5 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2448 -5 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2615 -4 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2784 -5 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2957 -4 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3133 -4 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3311 -4 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3492 -3 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3675 -3 21 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3859 -4 21 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4046 -3 21 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4234 -3 21 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4424 -3 21 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4614 -3 21 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4806 -3 21 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4999 -3 21 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5193 -3 21 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5387 -4 21 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5583 -4 21 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5779 -4 21 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5975 -4 21 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6172 -4 21 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6369 -5 21 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6567 -5 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 600 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7400 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 2424 -1 26 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2273 -1 26 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2126 -1 26 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 1983 -2 25 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1844 -3 25 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1711 -3 24 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1582 -3 24 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1457 -5 24 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1338 -5 23 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1224 -5 23 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1115 -5 22 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1014 -5 22 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 918 -6 22 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 828 -6 22 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 744 -6 21 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 665 -6 21 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 591 -6 21 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 522 -6 20 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 459 -6 20 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 401 -6 20 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 348 -6 19 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 300 -5 19 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 256 -6 19 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 217 -5 18 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 183 -4 18 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 152 -4 18 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 125 -4 17 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 0 373 -8 26 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 422 -8 26 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 475 -8 26 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 532 -9 25 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 593 -10 25 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 660 -10 24 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 731 -10 24 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 806 -12 24 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 887 -12 23 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 973 -12 23 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1064 -12 22 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1163 -12 22 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1267 -13 22 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1377 -13 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1493 -13 21 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1614 -13 21 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1740 -13 21 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1871 -13 20 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2008 -13 20 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2150 -13 20 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2297 -13 19 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2449 -12 19 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2605 -13 19 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2766 -12 18 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2932 -11 18 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3101 -11 18 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3274 -11 17 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 4642 +5 31 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4549 +4 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4458 +4 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4367 +4 30 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4276 +3 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4187 +4 30 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4097 +3 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4009 +3 30 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3921 +3 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3834 +3 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3747 +2 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3661 +2 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3491 +1 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3325 +2 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3161 +1 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3000 0 27 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2843 -1 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2689 -1 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2539 -2 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2392 -2 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2249 -3 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2110 -3 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1975 -3 25 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1844 -4 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1717 -4 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1594 -5 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1475 -5 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1361 -6 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1252 -6 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1150 -6 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1053 -6 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 961 -6 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 873 -7 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 791 -6 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 713 -7 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 640 -7 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 571 -7 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 508 -6 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 449 -6 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 394 -7 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 344 -6 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 298 -6 18 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 257 -6 18 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 220 -5 18 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 186 -5 17 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 156 -5 17 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 73 -2 31 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 80 -3 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 89 -3 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 98 -3 30 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 107 -4 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 118 -3 30 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 128 -4 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 140 -4 30 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 152 -4 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 165 -4 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 178 -5 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 192 -5 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 222 -6 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 256 -5 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 292 -6 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 331 -7 27 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 374 -8 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 420 -8 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 470 -9 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 523 -9 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 580 -10 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 641 -10 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 706 -10 25 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 775 -11 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 848 -11 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 925 -12 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1006 -12 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1092 -13 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1183 -13 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1281 -13 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1384 -13 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1492 -13 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1604 -14 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1722 -13 21 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1844 -14 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1971 -14 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2102 -14 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2239 -13 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2380 -13 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2525 -14 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2675 -13 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2829 -13 18 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2988 -13 18 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3151 -12 18 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3317 -12 17 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3487 -12 17 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 4161 +2 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4078 +2 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3996 +2 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3914 +1 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3833 +1 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3673 0 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3516 -1 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3362 -1 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3211 -1 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3062 -2 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2916 -3 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2774 -3 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2634 -3 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2497 -4 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2364 -4 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2233 -5 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2106 -5 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1982 -6 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1862 -5 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1744 -7 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1631 -6 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1520 -7 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1414 -7 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1315 -7 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1220 -7 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1128 -8 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1040 -8 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 957 -8 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 877 -8 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 801 -8 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 729 -8 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 660 -8 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 596 -8 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 536 -7 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 479 -7 19 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 426 -7 18 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 377 -7 18 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 332 -6 18 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 290 -6 17 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 0 254 -5 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 271 -5 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 289 -5 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 307 -6 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 326 -6 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 366 -7 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 409 -8 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 455 -8 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 504 -8 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 555 -9 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 609 -10 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 667 -10 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 727 -10 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 790 -11 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 857 -11 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 926 -12 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 999 -12 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1075 -13 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1155 -12 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1237 -14 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1324 -13 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1413 -14 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1507 -14 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1608 -14 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1713 -14 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1821 -15 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1933 -15 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2050 -15 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2170 -15 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2294 -15 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2422 -15 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2553 -15 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2689 -15 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2829 -14 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2972 -14 19 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3119 -14 18 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3270 -14 18 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3425 -13 18 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3583 -13 17 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 2972 -3 27 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2836 -4 26 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2703 -5 26 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2572 -5 26 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2444 -6 25 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2319 -6 25 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2197 -6 24 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2077 -7 24 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 1960 -7 24 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1846 -8 23 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1735 -8 23 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1627 -8 22 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1526 -9 22 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1429 -8 22 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1335 -8 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1244 -8 21 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1156 -9 21 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1071 -10 21 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 990 -10 20 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 913 -9 20 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 838 -10 20 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 768 -9 19 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 700 -9 19 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 636 -9 19 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 576 -8 18 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 519 -8 18 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 465 -8 18 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 415 -8 17 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 0 826 -10 27 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 890 -11 26 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 957 -12 26 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1026 -12 26 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1098 -13 25 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1173 -13 25 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1251 -13 24 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1331 -14 24 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1414 -14 24 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1500 -15 23 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1589 -15 23 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1681 -15 22 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1780 -16 22 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1883 -15 22 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1989 -15 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2098 -15 21 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2210 -16 21 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2325 -17 21 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2444 -17 20 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2567 -16 20 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2692 -17 20 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2822 -16 19 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2954 -16 19 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3090 -16 19 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3230 -15 18 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3373 -15 18 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3519 -15 18 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3669 -15 17 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-31 6400 C 0 0 0 0 0 | 0 0 0 3155 -5 27 0 | 0 0 0 0 0
DEC-31 6600 C 0 0 0 0 0 | 0 0 0 3022 -5 26 0 | 0 0 0 0 0
DEC-31 6800 C 0 0 0 0 0 | 0 0 0 2892 -5 26 0 | 0 0 0 0 0
DEC-31 7000 C 0 0 0 0 0 | 0 0 0 2763 -6 26 0 | 0 0 0 0 0
DEC-31 7200 C 0 0 0 0 0 | 0 0 0 2637 -7 25 0 | 0 0 0 0 0
DEC-31 7400 C 0 0 0 0 0 | 0 0 0 2514 -6 25 0 | 0 0 0 0 0
DEC-31 7600 C 0 0 0 0 0 | 0 0 0 2392 -7 24 0 | 0 0 0 0 0
DEC-31 7800 C 0 0 0 0 0 | 0 0 0 2273 -8 24 0 | 0 0 0 0 0
DEC-31 8000 C 0 0 0 0 0 | 0 0 0 2156 -8 24 0 | 0 0 0 0 0
DEC-31 8200 C 0 0 0 0 0 | 0 0 0 2042 -8 23 0 | 0 0 0 0 0
DEC-31 8400 C 0 0 0 0 0 | 0 0 0 1930 -9 23 0 | 0 0 0 0 0
DEC-31 8600 C 0 0 0 0 0 | 0 0 0 1821 -9 22 0 | 0 0 0 0 0
DEC-31 8800 C 0 0 0 0 0 | 0 0 0 1719 -9 22 0 | 0 0 0 0 0
DEC-31 9000 C 0 0 0 0 0 | 0 0 0 1620 -9 22 0 | 0 0 0 0 0
DEC-31 9200 C 0 0 0 0 0 | 0 0 0 1523 -10 22 0 | 0 0 0 0 0
DEC-31 9400 C 0 0 0 0 0 | 0 0 0 1430 -9 21 0 | 0 0 0 0 0
DEC-31 9600 C 0 0 0 0 0 | 0 0 0 1339 -10 21 0 | 0 0 0 0 0
DEC-31 9800 C 0 0 0 0 0 | 0 0 0 1251 -10 21 0 | 0 0 0 0 0
DEC-31 10000 C 0 0 0 0 0 | 0 0 0 1166 -10 20 0 | 0 0 0 0 0
DEC-31 10200 C 0 0 0 0 0 | 0 0 0 1084 -10 20 0 | 0 0 0 0 0
DEC-31 10400 C 0 0 0 0 0 | 0 0 0 1005 -10 20 0 | 0 0 0 0 0
DEC-31 10600 C 0 0 0 0 0 | 0 0 0 929 -10 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 6400 P 0 0 0 0 0 | 0 0 0 969 -12 27 0 | 0 0 0 0 0
DEC-31 6600 P 0 0 0 0 0 | 0 0 0 1036 -12 26 0 | 0 0 0 0 0
DEC-31 6800 P 0 0 0 0 0 | 0 0 0 1106 -12 26 0 | 0 0 0 0 0
DEC-31 7000 P 0 0 0 0 0 | 0 0 0 1177 -13 26 0 | 0 0 0 0 0
DEC-31 7200 P 0 0 0 0 0 | 0 0 0 1251 -14 25 0 | 0 0 0 0 0
DEC-31 7400 P 0 0 0 0 0 | 0 0 0 1328 -13 25 0 | 0 0 0 0 0
DEC-31 7600 P 0 0 0 0 0 | 0 0 0 1406 -14 24 0 | 0 0 0 0 0
DEC-31 7800 P 0 0 0 0 0 | 0 0 0 1487 -15 24 0 | 0 0 0 0 0
DEC-31 8000 P 0 0 0 0 0 | 0 0 0 1570 -15 24 0 | 0 0 0 0 0
DEC-31 8200 P 0 0 0 0 0 | 0 0 0 1656 -15 23 0 | 0 0 0 0 0
DEC-31 8400 P 0 0 0 0 0 | 0 0 0 1744 -16 23 0 | 0 0 0 0 0
DEC-31 8600 P 0 0 0 0 0 | 0 0 0 1835 -16 22 0 | 0 0 0 0 0
DEC-31 8800 P 0 0 0 0 0 | 0 0 0 1933 -16 22 0 | 0 0 0 0 0
DEC-31 9000 P 0 0 0 0 0 | 0 0 0 2034 -16 22 0 | 0 0 0 0 0
DEC-31 9200 P 0 0 0 0 0 | 0 0 0 2137 -17 22 0 | 0 0 0 0 0
DEC-31 9400 P 0 0 0 0 0 | 0 0 0 2244 -16 21 0 | 0 0 0 0 0
DEC-31 9600 P 0 0 0 0 0 | 0 0 0 2353 -17 21 0 | 0 0 0 0 0
DEC-31 9800 P 0 0 0 0 0 | 0 0 0 2465 -17 21 0 | 0 0 0 0 0
DEC-31 10000 P 0 0 0 0 0 | 0 0 0 2580 -17 20 0 | 0 0 0 0 0
DEC-31 10200 P 0 0 0 0 0 | 0 0 0 2698 -17 20 0 | 0 0 0 0 0
DEC-31 10400 P 0 0 0 0 0 | 0 0 0 2819 -17 20 0 | 0 0 0 0 0
DEC-31 10600 P 0 0 0 0 0 | 0 0 0 2943 -17 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.75
MARKET TOTAL 25783 696548 +9328
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED