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 SEP-26 8500 2055 108 18 137 96 6503 -45
C OCT-26 8900 1841 74 19 0 0 9 -31
C OCT-26 9900 1841 7 21 0 0 36 -6
C OCT-26 8100 1800 384 19 0 0 1811 -81
C NOV-26 8600 1800 221 19 0 0 1800 -45
C AUG-26 8400 1598 45 16 81 39 3478 -57
C AUG-26 8500 1511 20 16 25 15 3574 -37
P OCT-26 7700 1500 77 21 0 0 1500 +10
C NOV-26 8700 1300 190 19 0 0 1300 -38
C AUG-26 8000 1200 340 22 0 0 2131 -102
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 AUG 2026, THURSDAY 14 AUG 2026, FRIDAY
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
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 2429 -105 0 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 2329 -105 0 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 2229 -105 0 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 2129 -105 0 0 | 0 0 0 0 0
AUG-26 6300 C 0 0 0 0 0 | 0 0 0 2029 -105 0 0 | 0 0 0 0 0
AUG-26 6400 C 0 0 0 0 0 | 0 0 0 1929 -105 0 0 | 0 0 0 0 0
AUG-26 6500 C 0 0 0 0 0 | 0 0 0 1829 -105 0 0 | 0 0 0 0 0
AUG-26 6600 C 0 0 0 0 0 | 0 0 0 1729 -105 0 0 | 0 0 0 0 0
AUG-26 6700 C 0 0 0 0 0 | 0 0 0 1629 -105 0 0 | 0 0 0 0 0
AUG-26 6800 C 0 0 0 0 0 | 0 0 0 1529 -105 0 0 | 0 0 0 0 0
AUG-26 6900 C 0 0 0 0 0 | 0 0 0 1429 -105 0 0 | 0 0 0 0 0
AUG-26 7000 C 0 0 0 0 0 | 0 0 0 1329 -105 0 0 | 0 0 0 0 0
AUG-26 7100 C 0 0 0 0 0 | 0 0 0 1229 -105 0 0 | 0 0 0 0 0
AUG-26 7200 C 0 0 0 0 0 | 0 0 0 1129 -105 0 0 | 0 0 0 0 0
AUG-26 7300 C 0 0 0 0 0 | 0 0 0 1029 -105 0 0 | 0 0 0 0 0
AUG-26 7400 C 0 0 0 0 0 | 0 0 0 930 -105 35 0 | 0 0 0 2207 0
AUG-26 7500 C 0 0 0 0 0 | 0 0 0 830 -105 31 0 | 0 0 0 964 0
AUG-26 7600 C 0 0 0 0 0 | 0 0 0 730 -105 28 0 | 0 0 0 1600 0
AUG-26 7700 C 0 0 0 0 0 | 0 0 0 631 -105 27 0 | 0 0 0 21 0
AUG-26 7800 C 0 0 0 0 0 | 0 0 0 533 -104 26 0 | 0 0 0 7741 0
AUG-26 7900 C 0 0 0 0 0 | 0 0 0 435 -104 23 0 | 0 0 0 767 0
AUG-26 8000 C 0 0 0 0 0 | 0 0 0 340 -102 22 1200 | 0 0 1200 2131 0
AUG-26 8100 C 0 0 0 0 0 | 0 0 0 246 -102 19 0 | 0 0 0 1632 0
AUG-26 8200 C 0 0 0 0 0 | 0 0 0 163 -90 18 0 | 0 0 0 7528 0
AUG-26 8300 C 0 0 0 0 0 | 112 113 88 91 -79 16 937 | 255 88 937 2826 +780
AUG-26 8400 C 0 0 0 0 0 | 69 81 39 45 -57 16 1598 | 249 39 1598 3478 +756
AUG-26 8500 C 0 0 0 0 0 | 24 25 15 20 -37 16 1511 | 153 15 1511 3574 +741
AUG-26 8600 C 0 0 0 0 0 | 14 14 5 7 -21 16 952 | 108 5 952 2502 +815
AUG-26 8700 C 0 0 0 0 0 | 7 7 6 3 -11 17 749 | 94 6 749 2668 -22
AUG-26 8800 C 0 0 0 0 0 | 0 0 0 1 -5 17 500 | 48 8 500 4998 0
AUG-26 8900 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 28 4 0 3648 0
AUG-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 19 9 0 2534 0
AUG-26 9100 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 10 10 0 922 0
AUG-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 10 7 0 3614 0
AUG-26 9300 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 4 4 0 320 0
AUG-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 124 0
AUG-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 208 0
AUG-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 2734 0
AUG-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 8 0
AUG-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 161 0
AUG-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 7 0
AUG-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
AUG-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 118 0
AUG-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
AUG-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
AUG-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 9 0
AUG-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
AUG-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
AUG-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7447 | TOTAL CALL 7447 59044 +3070
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 5900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 16 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 135 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 65 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 124 0
AUG-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 91 0
AUG-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 382 0
AUG-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 460 0
AUG-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 319 0
AUG-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 64 0
AUG-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 277 0
AUG-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1 1 0 425 0
AUG-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 265 0
AUG-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 46 0
AUG-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 282 0
AUG-26 7300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 2 2 0 529 0
AUG-26 7400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 3 3 0 14761 0
AUG-26 7500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 2295 0
AUG-26 7600 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 1695 0
AUG-26 7700 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 8 8 0 2713 0
AUG-26 7800 P 0 0 0 0 0 | 4 4 3 4 0 26 55 | 10 3 55 8437 0
AUG-26 7900 P 0 0 0 0 0 | 6 6 6 6 0 23 7 | 13 6 7 1541 +7
AUG-26 8000 P 0 0 0 0 0 | 8 8 8 10 +1 21 515 | 19 8 515 5851 +485
AUG-26 8100 P 0 0 0 0 0 | 15 16 14 18 +4 19 682 | 29 8 682 1063 +236
AUG-26 8200 P 0 0 0 0 0 | 27 33 20 33 +10 17 146 | 41 13 146 4656 -2
AUG-26 8300 P 0 0 0 0 0 | 60 63 40 61 +21 16 749 | 63 23 749 2013 +344
AUG-26 8400 P 0 0 0 0 0 | 106 106 100 113 +41 15 238 | 106 31 238 2066 -3
AUG-26 8500 P 0 0 0 0 0 | 0 0 0 187 +66 15 0 | 142 48 0 1592 0
AUG-26 8600 P 0 0 0 0 0 | 0 0 0 275 +77 14 0 | 207 122 0 946 0
AUG-26 8700 P 0 0 0 0 0 | 0 0 0 373 +89 16 0 | 239 131 0 302 0
AUG-26 8800 P 0 0 0 0 0 | 0 0 0 472 +101 17 0 | 328 328 0 584 0
AUG-26 8900 P 0 0 0 0 0 | 0 0 0 571 +103 0 0 | 0 0 0 635 0
AUG-26 9000 P 0 0 0 0 0 | 0 0 0 671 +104 0 0 | 0 0 0 11 0
AUG-26 9100 P 0 0 0 0 0 | 0 0 0 771 +105 0 0 | 0 0 0 3 0
AUG-26 9200 P 0 0 0 0 0 | 0 0 0 871 +105 0 0 | 0 0 0 0 0
AUG-26 9300 P 0 0 0 0 0 | 0 0 0 971 +105 0 0 | 0 0 0 0 0
AUG-26 9400 P 0 0 0 0 0 | 0 0 0 1071 +105 0 0 | 0 0 0 0 0
AUG-26 9500 P 0 0 0 0 0 | 0 0 0 1171 +105 0 0 | 0 0 0 0 0
AUG-26 9600 P 0 0 0 0 0 | 0 0 0 1271 +105 0 0 | 0 0 0 0 0
AUG-26 9700 P 0 0 0 0 0 | 0 0 0 1371 +105 0 0 | 0 0 0 0 0
AUG-26 9800 P 0 0 0 0 0 | 0 0 0 1471 +105 0 0 | 0 0 0 0 0
AUG-26 9900 P 0 0 0 0 0 | 0 0 0 1571 +105 0 0 | 0 0 0 0 0
AUG-26 10000 P 0 0 0 0 0 | 0 0 0 1671 +105 0 0 | 0 0 0 0 0
AUG-26 10100 P 0 0 0 0 0 | 0 0 0 1771 +105 0 0 | 0 0 0 0 0
AUG-26 10200 P 0 0 0 0 0 | 0 0 0 1871 +105 0 0 | 0 0 0 0 0
AUG-26 10300 P 0 0 0 0 0 | 0 0 0 1971 +105 0 0 | 0 0 0 0 0
AUG-26 10400 P 0 0 0 0 0 | 0 0 0 2071 +105 0 0 | 0 0 0 0 0
AUG-26 10500 P 0 0 0 0 0 | 0 0 0 2171 +105 0 0 | 0 0 0 0 0
AUG-26 10600 P 0 0 0 0 0 | 0 0 0 2271 +105 0 0 | 0 0 0 0 0
AUG-26 10700 P 0 0 0 0 0 | 0 0 0 2371 +105 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2392 | TOTAL PUT 2392 54644 +1067
| MONTH PUT/CALL RATIO 0.32
| MONTH TOTAL 9839 113688 +4137
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 5900 C 0 0 0 0 0 | 0 0 0 2412 -90 0 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2312 -90 0 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 2212 -90 0 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 2112 -90 0 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 2012 -90 0 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 1913 -90 32 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 1813 -90 30 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1713 -90 28 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1614 -90 29 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1514 -90 27 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1415 -90 27 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1317 -89 27 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1218 -90 26 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1121 -89 25 0 | 0 0 0 500 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1024 -88 25 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 928 -88 24 0 | 0 0 0 855 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 833 -87 23 0 | 0 0 0 1750 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 740 -86 22 0 | 0 0 0 207 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 649 -85 22 0 | 0 0 0 315 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 561 -83 21 0 | 0 0 0 1800 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 477 -81 20 0 | 0 0 0 2652 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 397 -77 20 0 | 0 0 0 3964 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 322 -74 19 0 | 0 0 0 2223 0
SEP-26 8200 C 0 0 0 0 0 | 284 284 284 248 -74 18 11 | 284 284 11 5250 -11
SEP-26 8300 C 0 0 0 0 0 | 211 233 184 190 -64 17 210 | 233 184 210 3388 +139
SEP-26 8400 C 0 0 0 0 0 | 159 182 135 144 -55 17 1001 | 196 135 1001 6176 +150
SEP-26 8500 C 0 0 0 0 0 | 128 137 96 108 -45 18 2055 | 216 96 2055 6503 +1081
SEP-26 8600 C 0 0 0 0 0 | 97 100 69 79 -37 18 620 | 223 69 620 4318 +206
SEP-26 8700 C 0 0 0 0 0 | 72 74 48 57 -32 18 1026 | 94 48 1026 4969 +724
SEP-26 8800 C 0 0 0 0 0 | 54 54 34 40 -27 18 649 | 140 34 649 9102 +294
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 29 -22 18 0 | 99 49 0 5375 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 20 -18 18 1000 | 72 38 1000 15015 -1000
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 13 -16 18 0 | 66 28 0 3591 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 9 -13 19 0 | 37 22 0 7107 0
SEP-26 9300 C 0 0 0 0 0 | 11 11 11 6 -10 19 7 | 30 11 7 3634 -7
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 4 -8 19 0 | 29 16 0 7592 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 3 -6 19 0 | 0 0 0 4814 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 2 -5 20 0 | 18 18 0 2005 0
SEP-26 9700 C 0 0 0 0 0 | 4 4 4 1 -4 19 14 | 4 4 14 1601 -14
SEP-26 9800 C 0 0 0 0 0 | 3 3 3 1 -3 20 42 | 3 3 42 6933 -42
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 14 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 8062 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 230 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 3941 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 6272 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 4623 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 84 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 3507 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 450 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 6635 | TOTAL CALL 6635 140543 +1520
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 5900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 1500 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 24 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 801 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 2024 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 9 9 0 2741 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 0 0 0 2 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 560 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 10 10 0 3900 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 0 0 0 200 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 13 13 0 1531 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 12 +1 25 0 | 0 0 0 2824 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 16 +2 24 0 | 18 18 0 4305 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 22 +3 23 0 | 19 19 0 5207 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 29 +4 23 0 | 21 21 0 3123 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 37 +5 22 0 | 33 25 0 1716 0
SEP-26 7800 P 0 0 0 0 0 | 44 45 42 48 +7 21 194 | 52 31 194 6196 -33
SEP-26 7900 P 0 0 0 0 0 | 53 59 53 63 +9 20 131 | 63 38 131 5943 -131
SEP-26 8000 P 0 0 0 0 0 | 70 70 70 82 +12 19 26 | 81 61 26 8018 -26
SEP-26 8100 P 0 0 0 0 0 | 103 103 94 107 +16 19 43 | 103 68 43 2260 +6
SEP-26 8200 P 0 0 0 0 0 | 133 137 124 138 +21 18 583 | 137 75 583 6294 +108
SEP-26 8300 P 0 0 0 0 0 | 153 177 152 184 +33 18 71 | 177 111 71 4357 -34
SEP-26 8400 P 0 0 0 0 0 | 222 222 222 235 +45 18 360 | 222 198 360 6817 -100
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 292 +42 17 0 | 263 150 0 6135 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 370 +56 18 0 | 328 232 0 3669 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 447 +58 18 0 | 273 273 0 3063 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 530 +63 18 0 | 352 319 0 3354 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 617 +67 18 0 | 0 0 0 1307 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 707 +70 18 0 | 0 0 0 8356 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 801 +74 18 0 | 0 0 0 1893 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 896 +76 18 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 993 +79 18 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1091 +81 18 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1190 +83 18 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1289 +85 18 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1389 +86 19 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1488 +87 0 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1588 +88 0 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1688 +88 0 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1788 +89 0 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1888 +89 0 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1988 +89 0 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2088 +89 0 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2188 +90 0 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2288 +90 0 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2388 +90 0 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2488 +90 0 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2588 +90 0 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2688 +90 0 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2788 +90 0 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2888 +90 0 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2988 +90 0 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3088 +90 0 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3188 +90 0 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3288 +90 0 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3388 +90 0 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3488 +90 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1408 | TOTAL PUT 1408 103360 -210
| MONTH PUT/CALL RATIO 0.21
| MONTH TOTAL 8043 243903 +1310
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
OCT-26 5900 C 0 0 0 0 0 | 0 0 0 2409 -105 30 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 2309 -105 29 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 2210 -104 30 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 2110 -105 28 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 2011 -104 28 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 1912 -104 28 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 1813 -104 27 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 1714 -104 26 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 1616 -104 26 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 1518 -104 25 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 1421 -103 25 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 1324 -103 24 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 1229 -102 24 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 1134 -102 23 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 0 0 0 1041 -101 23 0 | 0 0 0 0 0
OCT-26 7400 C 0 0 0 0 0 | 0 0 0 950 -99 23 0 | 0 0 0 0 0
OCT-26 7500 C 0 0 0 0 0 | 0 0 0 860 -98 22 0 | 0 0 0 0 0
OCT-26 7600 C 0 0 0 0 0 | 0 0 0 772 -97 22 0 | 0 0 0 0 0
OCT-26 7700 C 0 0 0 0 0 | 0 0 0 687 -95 21 0 | 0 0 0 0 0
OCT-26 7800 C 0 0 0 0 0 | 0 0 0 606 -92 21 0 | 0 0 0 0 0
OCT-26 7900 C 0 0 0 0 0 | 0 0 0 528 -89 20 0 | 0 0 0 0 0
OCT-26 8000 C 0 0 0 0 0 | 0 0 0 453 -86 20 0 | 0 0 0 13 0
OCT-26 8100 C 0 0 0 0 0 | 0 0 0 384 -81 19 1800 | 0 0 1800 1811 0
OCT-26 8200 C 0 0 0 0 0 | 0 0 0 324 -72 19 500 | 0 0 500 1825 +500
OCT-26 8300 C 0 0 0 0 0 | 0 0 0 268 -62 19 0 | 0 0 0 29 0
OCT-26 8400 C 0 0 0 0 0 | 222 222 222 219 -57 18 15 | 222 222 15 1941 +15
OCT-26 8500 C 0 0 0 0 0 | 0 0 0 177 -51 18 0 | 280 280 0 265 0
OCT-26 8600 C 0 0 0 0 0 | 0 0 0 142 -46 18 0 | 0 0 0 615 0
OCT-26 8700 C 0 0 0 0 0 | 0 0 0 115 -40 18 0 | 0 0 0 14 0
OCT-26 8800 C 0 0 0 0 0 | 0 0 0 93 -35 19 0 | 197 197 0 28 0
OCT-26 8900 C 0 0 0 0 0 | 0 0 0 74 -31 19 1841 | 113 112 1841 9 -1841
OCT-26 9000 C 0 0 0 0 0 | 0 0 0 59 -27 19 0 | 90 90 0 1 0
OCT-26 9100 C 0 0 0 0 0 | 0 0 0 47 -23 19 0 | 0 0 0 1000 0
OCT-26 9200 C 0 0 0 0 0 | 0 0 0 38 -19 19 0 | 0 0 0 0 0
OCT-26 9300 C 0 0 0 0 0 | 0 0 0 31 -15 20 0 | 0 0 0 0 0
OCT-26 9400 C 0 0 0 0 0 | 0 0 0 24 -13 20 0 | 0 0 0 0 0
OCT-26 9500 C 0 0 0 0 0 | 0 0 0 19 -12 20 0 | 35 35 0 1 0
OCT-26 9600 C 0 0 0 0 0 | 0 0 0 14 -11 20 0 | 0 0 0 0 0
OCT-26 9700 C 0 0 0 0 0 | 0 0 0 11 -9 20 0 | 0 0 0 0 0
OCT-26 9800 C 0 0 0 0 0 | 0 0 0 9 -7 21 0 | 0 0 0 36 0
OCT-26 9900 C 0 0 0 0 0 | 0 0 0 7 -6 21 1841 | 0 0 1841 36 -1841
OCT-26 10000 C 0 0 0 0 0 | 0 0 0 5 -6 21 0 | 0 0 0 0 0
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 4 -5 21 0 | 0 0 0 0 0
OCT-26 10200 C 0 0 0 0 0 | 0 0 0 3 -4 21 0 | 0 0 0 0 0
OCT-26 10300 C 0 0 0 0 0 | 0 0 0 2 -4 21 0 | 0 0 0 0 0
OCT-26 10400 C 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 0 0 0 0 0
OCT-26 10500 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5997 | TOTAL CALL 5997 7624 -3167
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
OCT-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
OCT-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-26 6200 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 100 0
OCT-26 6300 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 0 0 0 0 0
OCT-26 6400 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 0 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 0 0 0 0 0
OCT-26 6700 P 0 0 0 0 0 | 0 0 0 8 +1 26 0 | 0 0 0 0 0
OCT-26 6800 P 0 0 0 0 0 | 0 0 0 11 +2 26 0 | 0 0 0 0 0
OCT-26 6900 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 0 0 0 0 0
OCT-26 7000 P 0 0 0 0 0 | 0 0 0 17 +2 25 0 | 0 0 0 0 0
OCT-26 7100 P 0 0 0 0 0 | 0 0 0 22 +3 24 0 | 0 0 0 0 0
OCT-26 7200 P 0 0 0 0 0 | 0 0 0 27 +3 24 0 | 0 0 0 0 0
OCT-26 7300 P 0 0 0 0 0 | 0 0 0 34 +4 23 0 | 0 0 0 0 0
OCT-26 7400 P 0 0 0 0 0 | 0 0 0 43 +6 23 0 | 0 0 0 800 0
OCT-26 7500 P 0 0 0 0 0 | 0 0 0 52 +5 22 0 | 0 0 0 0 0
OCT-26 7600 P 0 0 0 0 0 | 0 0 0 62 +7 21 0 | 0 0 0 125 0
OCT-26 7700 P 0 0 0 0 0 | 0 0 0 77 +10 21 1500 | 0 0 1500 1500 +1500
OCT-26 7800 P 0 0 0 0 0 | 0 0 0 95 +13 20 0 | 0 0 0 45 0
OCT-26 7900 P 0 0 0 0 0 | 0 0 0 116 +16 20 0 | 0 0 0 152 0
OCT-26 8000 P 0 0 0 0 0 | 0 0 0 141 +19 19 0 | 0 0 0 0 0
OCT-26 8100 P 0 0 0 0 0 | 0 0 0 171 +23 19 0 | 0 0 0 0 0
OCT-26 8200 P 0 0 0 0 0 | 0 0 0 209 +31 18 0 | 0 0 0 438 0
OCT-26 8300 P 0 0 0 0 0 | 0 0 0 246 +33 18 0 | 0 0 0 20 0
OCT-26 8400 P 0 0 0 0 0 | 0 0 0 300 +42 18 0 | 0 0 0 500 0
OCT-26 8500 P 0 0 0 0 0 | 0 0 0 360 +49 18 0 | 0 0 0 250 0
OCT-26 8600 P 0 0 0 0 0 | 0 0 0 438 +63 19 0 | 0 0 0 14 0
OCT-26 8700 P 0 0 0 0 0 | 0 0 0 511 +65 19 0 | 0 0 0 21 0
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 588 +69 19 0 | 0 0 0 35 0
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 669 +74 19 0 | 0 0 0 0 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 753 +78 19 0 | 0 0 0 0 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 840 +81 19 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 930 +85 19 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 1022 +88 20 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 1115 +90 20 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 1210 +92 20 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 1306 +94 20 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 1403 +96 20 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 1500 +97 20 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 1598 +98 20 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 1697 +100 21 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 1796 +101 21 0 | 0 0 0 0 0
OCT-26 10200 P 0 0 0 0 0 | 0 0 0 1895 +102 21 0 | 0 0 0 0 0
OCT-26 10300 P 0 0 0 0 0 | 0 0 0 1994 +102 21 0 | 0 0 0 0 0
OCT-26 10400 P 0 0 0 0 0 | 0 0 0 2094 +103 22 0 | 0 0 0 0 0
OCT-26 10500 P 0 0 0 0 0 | 0 0 0 2193 +103 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1500 | TOTAL PUT 1500 4000 +1500
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 7497 11624 -1667
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
NOV-26 6400 C 0 0 0 0 0 | 0 0 0 1940 -73 27 0 | 0 0 0 0 0
NOV-26 6500 C 0 0 0 0 0 | 0 0 0 1843 -72 27 0 | 0 0 0 0 0
NOV-26 6600 C 0 0 0 0 0 | 0 0 0 1746 -72 26 0 | 0 0 0 0 0
NOV-26 6700 C 0 0 0 0 0 | 0 0 0 1650 -71 26 0 | 0 0 0 0 0
NOV-26 6800 C 0 0 0 0 0 | 0 0 0 1555 -71 25 0 | 0 0 0 0 0
NOV-26 6900 C 0 0 0 0 0 | 0 0 0 1461 -70 25 0 | 0 0 0 0 0
NOV-26 7000 C 0 0 0 0 0 | 0 0 0 1368 -69 24 0 | 0 0 0 0 0
NOV-26 7100 C 0 0 0 0 0 | 0 0 0 1276 -68 24 0 | 0 0 0 0 0
NOV-26 7200 C 0 0 0 0 0 | 0 0 0 1185 -68 24 0 | 0 0 0 0 0
NOV-26 7300 C 0 0 0 0 0 | 0 0 0 1096 -67 23 0 | 0 0 0 0 0
NOV-26 7400 C 0 0 0 0 0 | 0 0 0 1009 -66 23 0 | 0 0 0 0 0
NOV-26 7500 C 0 0 0 0 0 | 0 0 0 924 -65 22 0 | 0 0 0 0 0
NOV-26 7600 C 0 0 0 0 0 | 0 0 0 841 -64 22 0 | 0 0 0 0 0
NOV-26 7700 C 0 0 0 0 0 | 0 0 0 761 -63 22 0 | 0 0 0 0 0
NOV-26 7800 C 0 0 0 0 0 | 0 0 0 684 -62 21 0 | 0 0 0 0 0
NOV-26 7900 C 0 0 0 0 0 | 0 0 0 609 -61 21 0 | 0 0 0 0 0
NOV-26 8000 C 0 0 0 0 0 | 0 0 0 539 -59 20 0 | 0 0 0 0 0
NOV-26 8100 C 0 0 0 0 0 | 0 0 0 472 -58 20 0 | 0 0 0 0 0
NOV-26 8200 C 0 0 0 0 0 | 0 0 0 403 -63 19 0 | 0 0 0 0 0
NOV-26 8300 C 0 0 0 0 0 | 0 0 0 348 -61 19 0 | 0 0 0 0 0
NOV-26 8400 C 0 0 0 0 0 | 0 0 0 300 -56 19 0 | 0 0 0 0 0
NOV-26 8500 C 0 0 0 0 0 | 0 0 0 256 -52 19 0 | 0 0 0 0 0
NOV-26 8600 C 0 0 0 0 0 | 0 0 0 221 -45 19 1800 | 0 0 1800 1800 +1800
NOV-26 8700 C 0 0 0 0 0 | 0 0 0 190 -38 19 1300 | 0 0 1300 1300 +1300
NOV-26 8800 C 0 0 0 0 0 | 0 0 0 162 -33 19 0 | 0 0 0 675 0
NOV-26 8900 C 0 0 0 0 0 | 0 0 0 138 -31 19 0 | 0 0 0 0 0
NOV-26 9000 C 0 0 0 0 0 | 0 0 0 117 -28 19 0 | 0 0 0 540 0
NOV-26 9100 C 0 0 0 0 0 | 0 0 0 99 -26 20 0 | 0 0 0 640 0
NOV-26 9200 C 0 0 0 0 0 | 0 0 0 83 -24 20 0 | 0 0 0 0 0
NOV-26 9300 C 0 0 0 0 0 | 0 0 0 70 -22 20 0 | 0 0 0 0 0
NOV-26 9400 C 0 0 0 0 0 | 0 0 0 59 -19 20 0 | 0 0 0 0 0
NOV-26 9500 C 0 0 0 0 0 | 0 0 0 50 -17 20 0 | 0 0 0 0 0
NOV-26 9600 C 0 0 0 0 0 | 0 0 0 43 -14 20 0 | 0 0 0 0 0
NOV-26 9700 C 0 0 0 0 0 | 0 0 0 36 -14 21 0 | 0 0 0 0 0
NOV-26 9800 C 0 0 0 0 0 | 0 0 0 29 -14 21 0 | 0 0 0 0 0
NOV-26 9900 C 0 0 0 0 0 | 0 0 0 24 -13 21 0 | 0 0 0 0 0
NOV-26 10000 C 0 0 0 0 0 | 0 0 0 20 -11 21 0 | 0 0 0 0 0
NOV-26 10100 C 0 0 0 0 0 | 0 0 0 17 -10 21 0 | 0 0 0 0 0
NOV-26 10200 C 0 0 0 0 0 | 0 0 0 14 -9 21 0 | 0 0 0 0 0
NOV-26 10300 C 0 0 0 0 0 | 0 0 0 11 -8 21 0 | 0 0 0 0 0
NOV-26 10400 C 0 0 0 0 0 | 0 0 0 9 -7 21 0 | 0 0 0 0 0
NOV-26 10500 C 0 0 0 0 0 | 0 0 0 7 -7 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3100 | TOTAL CALL 3100 4955 +3100
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
NOV-26 6400 P 0 0 0 0 0 | 0 0 0 13 +4 27 0 | 0 0 0 0 0
NOV-26 6500 P 0 0 0 0 0 | 0 0 0 16 +4 27 0 | 0 0 0 0 0
NOV-26 6600 P 0 0 0 0 0 | 0 0 0 20 +6 26 0 | 0 0 0 0 0
NOV-26 6700 P 0 0 0 0 0 | 0 0 0 24 +6 26 0 | 0 0 0 0 0
NOV-26 6800 P 0 0 0 0 0 | 0 0 0 29 +7 25 0 | 0 0 0 0 0
NOV-26 6900 P 0 0 0 0 0 | 0 0 0 35 +8 25 0 | 0 0 0 0 0
NOV-26 7000 P 0 0 0 0 0 | 0 0 0 42 +8 25 0 | 0 0 0 0 0
NOV-26 7100 P 0 0 0 0 0 | 0 0 0 50 +9 24 0 | 0 0 0 0 0
NOV-26 7200 P 0 0 0 0 0 | 0 0 0 59 +9 24 0 | 0 0 0 0 0
NOV-26 7300 P 0 0 0 0 0 | 0 0 0 69 +8 23 0 | 0 0 0 0 0
NOV-26 7400 P 0 0 0 0 0 | 0 0 0 80 +7 23 0 | 0 0 0 0 0
NOV-26 7500 P 0 0 0 0 0 | 0 0 0 94 +10 22 0 | 0 0 0 0 0
NOV-26 7600 P 0 0 0 0 0 | 0 0 0 111 +13 22 0 | 0 0 0 0 0
NOV-26 7700 P 0 0 0 0 0 | 0 0 0 130 +14 21 0 | 0 0 0 0 0
NOV-26 7800 P 0 0 0 0 0 | 0 0 0 152 +15 21 0 | 0 0 0 0 0
NOV-26 7900 P 0 0 0 0 0 | 0 0 0 177 +16 20 0 | 0 0 0 0 0
NOV-26 8000 P 0 0 0 0 0 | 0 0 0 205 +16 20 0 | 0 0 0 0 0
NOV-26 8100 P 0 0 0 0 0 | 0 0 0 238 +19 20 0 | 0 0 0 0 0
NOV-26 8200 P 0 0 0 0 0 | 0 0 0 278 +24 19 0 | 0 0 0 0 0
NOV-26 8300 P 0 0 0 0 0 | 0 0 0 323 +30 19 0 | 0 0 0 0 0
NOV-26 8400 P 0 0 0 0 0 | 0 0 0 374 +35 19 0 | 0 0 0 0 0
NOV-26 8500 P 0 0 0 0 0 | 0 0 0 431 +39 19 0 | 0 0 0 0 0
NOV-26 8600 P 0 0 0 0 0 | 0 0 0 501 +52 19 0 | 0 0 0 0 0
NOV-26 8700 P 0 0 0 0 0 | 0 0 0 568 +40 19 0 | 0 0 0 0 0
NOV-26 8800 P 0 0 0 0 0 | 0 0 0 640 +43 20 0 | 0 0 0 400 0
NOV-26 8900 P 0 0 0 0 0 | 0 0 0 715 +45 20 0 | 0 0 0 0 0
NOV-26 9000 P 0 0 0 0 0 | 0 0 0 794 +48 20 0 | 0 0 0 270 0
NOV-26 9100 P 0 0 0 0 0 | 0 0 0 875 +50 20 0 | 0 0 0 0 0
NOV-26 9200 P 0 0 0 0 0 | 0 0 0 959 +52 20 0 | 0 0 0 0 0
NOV-26 9300 P 0 0 0 0 0 | 0 0 0 1045 +54 20 0 | 0 0 0 0 0
NOV-26 9400 P 0 0 0 0 0 | 0 0 0 1133 +56 20 0 | 0 0 0 0 0
NOV-26 9500 P 0 0 0 0 0 | 0 0 0 1223 +58 20 0 | 0 0 0 0 0
NOV-26 9600 P 0 0 0 0 0 | 0 0 0 1315 +60 20 0 | 0 0 0 0 0
NOV-26 9700 P 0 0 0 0 0 | 0 0 0 1408 +62 20 0 | 0 0 0 0 0
NOV-26 9800 P 0 0 0 0 0 | 0 0 0 1502 +64 21 0 | 0 0 0 0 0
NOV-26 9900 P 0 0 0 0 0 | 0 0 0 1597 +65 21 0 | 0 0 0 0 0
NOV-26 10000 P 0 0 0 0 0 | 0 0 0 1692 +66 21 0 | 0 0 0 0 0
NOV-26 10100 P 0 0 0 0 0 | 0 0 0 1789 +67 21 0 | 0 0 0 0 0
NOV-26 10200 P 0 0 0 0 0 | 0 0 0 1886 +68 21 0 | 0 0 0 0 0
NOV-26 10300 P 0 0 0 0 0 | 0 0 0 1984 +69 21 0 | 0 0 0 0 0
NOV-26 10400 P 0 0 0 0 0 | 0 0 0 2082 +70 21 0 | 0 0 0 0 0
NOV-26 10500 P 0 0 0 0 0 | 0 0 0 2180 +71 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 670 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 3100 5625 +3100
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 4423 -92 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4323 -92 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4223 -92 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4123 -92 0 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4023 -92 0 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3923 -92 0 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3823 -92 0 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3723 -92 0 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3624 -91 34 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3524 -92 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3424 -92 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3324 -92 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3125 -91 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2926 -91 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2728 -91 29 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2530 -91 28 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2432 -90 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2334 -90 28 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2236 -90 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2139 -90 27 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 2042 -90 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1946 -89 26 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1851 -88 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1756 -88 26 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1662 -88 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1569 -87 25 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1478 -86 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1387 -86 24 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1298 -85 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1210 -84 24 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1125 -82 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1041 -81 23 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 959 -80 23 0 | 0 0 0 1000 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 880 -79 22 0 | 0 0 0 3500 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 803 -77 22 0 | 0 0 0 150 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 729 -75 22 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 657 -74 21 0 | 0 0 0 700 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 589 -72 21 0 | 0 0 0 3207 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 525 -69 20 0 | 0 0 0 1028 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 461 -69 20 0 | 0 0 0 2623 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 407 -58 20 0 | 0 0 0 164 0
DEC-26 8400 C 0 0 0 0 0 | 356 356 356 358 -54 20 7 | 356 356 7 6426 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 314 -50 20 0 | 376 376 0 5428 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 275 -46 20 0 | 376 376 0 3054 0
DEC-26 8700 C 0 0 0 0 0 | 239 239 239 241 -42 20 7 | 239 239 7 3100 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 211 -40 20 0 | 245 245 0 2650 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 184 -37 20 0 | 0 0 0 2308 0
DEC-26 9000 C 0 0 0 0 0 | 156 156 156 160 -35 20 7 | 156 156 7 8330 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 139 -32 20 0 | 207 206 0 1132 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 121 -29 20 0 | 185 185 0 5154 0
DEC-26 9300 C 0 0 0 0 0 | 105 105 105 104 -27 20 7 | 105 105 7 5229 -7
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 90 -25 20 0 | 0 0 0 2097 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 79 -21 20 400 | 0 0 400 3875 +300
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 69 -18 21 0 | 127 127 0 1057 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 60 -16 21 0 | 117 104 0 4287 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 51 -16 21 0 | 100 89 0 5651 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 44 -16 21 0 | 0 0 0 7 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 37 -15 21 0 | 80 80 0 10250 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 32 -13 21 0 | 0 0 0 36 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 27 -12 21 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 23 -11 21 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 19 -10 21 0 | 0 0 0 3900 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 16 -9 21 0 | 0 0 0 2500 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14 -8 21 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 11 -8 21 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 9 -7 21 0 | 0 0 0 4700 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 8 -5 21 0 | 0 0 0 2500 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 7 -5 22 0 | 0 0 0 9585 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 6 -4 22 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 5 -4 22 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 4 -3 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 3 -3 21 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 2 -3 21 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 901 0
TOTAL CALL 0 | TOTAL CALL 428 | TOTAL CALL 428 110529 +293
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 45 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 3 +1 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 11 +1 28 0 | 0 0 0 6833 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 14 +2 28 0 | 0 0 0 21 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 17 +3 27 0 | 0 0 0 7 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 20 +3 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 24 +3 27 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 29 +4 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 34 +4 26 0 | 0 0 0 7 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 40 +4 26 0 | 0 0 0 21 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 48 +5 25 800 | 0 0 800 4300 +800
DEC-26 6900 P 0 0 0 0 0 | 56 57 56 56 +6 25 14 | 57 56 14 37 +14
DEC-26 7000 P 0 0 0 0 0 | 64 64 64 66 +7 25 7 | 64 54 7 6446 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 77 +7 24 0 | 72 70 0 544 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 88 +6 24 0 | 80 65 0 1663 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 100 +7 23 0 | 74 74 0 110 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 114 +8 23 0 | 0 0 0 1514 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 132 +11 22 400 | 0 0 400 4914 +400
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 152 +13 22 0 | 0 0 0 6676 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 174 +14 22 0 | 0 0 0 9327 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 199 +15 21 0 | 181 180 0 6129 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 227 +17 21 0 | 0 0 0 1072 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 258 +19 20 0 | 243 243 0 10394 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 295 +24 20 350 | 0 0 350 1657 +350
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 337 +27 20 0 | 0 0 0 3499 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 383 +30 20 0 | 0 0 0 672 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 434 +33 20 0 | 388 387 0 5810 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 491 +38 20 0 | 0 0 0 5000 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 559 +49 20 0 | 0 0 0 7650 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 625 +48 20 0 | 0 0 0 2841 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 694 +51 20 0 | 0 0 0 4307 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 767 +54 20 0 | 0 0 0 3200 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 842 +56 20 0 | 0 0 0 2710 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 921 +59 20 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1001 +61 20 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1084 +64 20 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1169 +66 20 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1256 +68 20 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1345 +70 21 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1435 +72 21 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1527 +74 21 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1619 +75 21 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1713 +77 21 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1808 +79 21 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1903 +80 21 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1999 +81 21 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2096 +83 21 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2193 +84 21 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2290 +84 21 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2388 +85 21 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2486 +85 21 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2585 +87 21 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2684 +87 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2783 +88 22 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2882 +88 22 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2981 +89 22 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3080 +89 21 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3180 +90 22 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3279 +89 21 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3479 +91 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3678 +90 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3878 +91 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4078 +92 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4277 +91 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4477 +91 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4677 +91 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4877 +92 0 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5077 +92 0 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5277 +92 0 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5477 +92 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5677 +92 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5877 +92 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6077 +92 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6277 +92 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6477 +92 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6677 +92 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1571 | TOTAL PUT 1571 107961 +1564
| MONTH PUT/CALL RATIO 3.67
| MONTH TOTAL 1999 218490 +1857
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 5900 C 0 0 0 0 0 | 0 0 0 2491 -95 27 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 2396 -94 27 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 2302 -94 27 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 2208 -94 26 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 2115 -93 26 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 2024 -92 26 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 1933 -92 26 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 1843 -91 25 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1755 -90 25 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1667 -90 25 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1581 -89 24 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1497 -87 24 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1414 -86 24 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1333 -84 24 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1253 -83 23 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1175 -82 23 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1099 -81 23 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1026 -79 23 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 954 -77 22 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 885 -75 22 0 | 0 0 0 250 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 818 -73 22 0 | 0 0 0 14 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 754 -71 22 0 | 0 0 0 1100 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 692 -69 21 0 | 0 0 0 7 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 626 -73 21 0 | 0 0 0 7 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 573 -56 21 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 523 -54 21 0 | 0 0 0 1000 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 477 -51 21 0 | 0 0 0 300 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 435 -46 20 0 | 596 490 0 4100 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 396 -45 20 0 | 548 548 0 207 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 358 -44 20 0 | 503 503 0 551 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 325 -40 20 0 | 0 0 0 3600 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 295 -37 20 0 | 0 0 0 3290 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 268 -35 20 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 244 -32 21 0 | 0 0 0 1050 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 221 -30 21 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 200 -28 21 0 | 0 0 0 13625 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 181 -26 21 0 | 0 0 0 0 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 164 -24 21 0 | 0 0 0 3 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 148 -23 21 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 134 -21 21 0 | 0 0 0 2000 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 121 -20 21 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 109 -18 21 0 | 0 0 0 4000 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 99 -16 21 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 92 -14 21 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 83 -14 22 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 74 -14 22 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 67 -12 22 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 60 -11 22 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 53 -10 22 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 48 -9 22 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 43 -8 22 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 38 -8 22 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 34 -7 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 35104 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 33 +4 27 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 38 +4 27 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 44 +4 27 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 51 +5 27 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 58 +5 26 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 67 +6 26 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 76 +6 26 0 | 0 0 0 0 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 87 +7 26 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 99 +9 25 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 111 +8 25 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 124 +8 25 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 137 +10 24 0 | 0 0 0 0 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 151 +9 24 0 | 0 0 0 50 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 168 +11 23 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 188 +14 23 0 | 0 0 0 7 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 210 +16 23 0 | 0 0 0 18 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 233 +17 23 0 | 0 0 0 1110 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 259 +19 22 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 286 +20 22 0 | 230 230 0 7 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 316 +22 22 0 | 0 0 0 1893 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 348 +24 21 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 383 +26 21 0 | 0 0 0 2880 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 421 +29 21 0 | 0 0 0 1 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 464 +32 21 0 | 0 0 0 500 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 511 +33 21 0 | 0 0 0 600 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 563 +38 21 0 | 0 0 0 1000 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 616 +39 20 0 | 0 0 0 700 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 672 +41 20 0 | 0 0 0 3700 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 729 +41 20 0 | 600 600 0 221 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 808 +55 21 0 | 0 0 0 200 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 875 +57 21 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 945 +59 21 0 | 0 0 0 1980 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1018 +63 21 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1092 +64 21 0 | 0 0 0 750 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1169 +67 21 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1247 +69 21 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1328 +72 21 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1410 +74 21 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1493 +75 21 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1578 +77 21 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1665 +79 21 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1752 +80 21 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1841 +81 21 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1931 +83 21 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2022 +84 21 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2113 +85 21 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2206 +87 21 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2299 +87 21 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2393 +88 22 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2487 +89 21 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2582 +89 22 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2678 +91 22 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2774 +91 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 15617 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 50721 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 2973 -103 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2784 -102 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2598 -101 27 0 | 0 0 0 0 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 2506 -101 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2415 -100 27 0 | 0 0 0 0 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 2325 -99 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2235 -99 26 0 | 0 0 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 2147 -98 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2060 -97 26 0 | 0 0 0 0 0
JUN-27 6500 C 0 0 0 0 0 | 0 0 0 1973 -96 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1888 -95 25 0 | 0 0 0 0 0
JUN-27 6700 C 0 0 0 0 0 | 0 0 0 1804 -94 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1721 -94 25 0 | 0 0 0 0 0
JUN-27 6900 C 0 0 0 0 0 | 0 0 0 1640 -92 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1560 -91 24 0 | 0 0 0 0 0
JUN-27 7100 C 0 0 0 0 0 | 0 0 0 1482 -89 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1405 -88 24 0 | 0 0 0 0 0
JUN-27 7300 C 0 0 0 0 0 | 0 0 0 1330 -86 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1257 -84 24 0 | 0 0 0 0 0
JUN-27 7500 C 0 0 0 0 0 | 0 0 0 1185 -83 23 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1115 -81 23 0 | 0 0 0 1100 0
JUN-27 7700 C 0 0 0 0 0 | 0 0 0 1047 -79 23 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 981 -78 23 0 | 0 0 0 1600 0
JUN-27 7900 C 0 0 0 0 0 | 0 0 0 917 -76 22 0 | 0 0 0 100 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 855 -74 22 0 | 0 0 0 0 0
JUN-27 8100 C 0 0 0 0 0 | 0 0 0 796 -71 22 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 734 -73 21 0 | 0 0 0 0 0
JUN-27 8300 C 0 0 0 0 0 | 0 0 0 682 -56 21 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 636 -51 21 0 | 0 0 0 700 0
JUN-27 8500 C 0 0 0 0 0 | 0 0 0 591 -49 21 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 548 -47 21 0 | 0 0 0 500 0
JUN-27 8700 C 0 0 0 0 0 | 0 0 0 509 -45 21 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 470 -43 21 0 | 0 0 0 3400 0
JUN-27 8900 C 0 0 0 0 0 | 0 0 0 437 -39 21 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 404 -38 21 0 | 0 0 0 0 0
JUN-27 9100 C 0 0 0 0 0 | 0 0 0 374 -37 21 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 346 -36 21 0 | 0 0 0 1700 0
JUN-27 9300 C 0 0 0 0 0 | 0 0 0 320 -34 21 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 296 -33 21 0 | 0 0 0 147 0
JUN-27 9500 C 0 0 0 0 0 | 0 0 0 274 -30 21 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 253 -29 21 0 | 0 0 0 0 0
JUN-27 9700 C 0 0 0 0 0 | 0 0 0 234 -27 21 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 215 -26 21 0 | 0 0 0 0 0
JUN-27 9900 C 0 0 0 0 0 | 0 0 0 199 -23 21 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 183 -22 21 0 | 0 0 0 0 0
JUN-27 10100 C 0 0 0 0 0 | 0 0 0 168 -21 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 157 -18 22 0 | 0 0 0 0 0
JUN-27 10300 C 0 0 0 0 0 | 0 0 0 145 -18 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 134 -17 22 0 | 0 0 0 0 0
JUN-27 10500 C 0 0 0 0 0 | 0 0 0 125 -15 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 115 -14 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 99 -13 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 83 -12 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 70 -10 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 58 -9 22 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 49 -7 22 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 41 -6 22 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 34 -5 22 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 28 -5 22 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 24 -4 22 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 20 -3 22 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 16 -3 22 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 13 -3 22 0 | 0 0 0 200 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 11 -2 22 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 9 -2 22 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 9447 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 38 +2 28 0 | 0 0 0 1000 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 50 +3 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 64 +4 28 0 | 0 0 0 0 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 72 +4 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 81 +5 27 0 | 0 0 0 0 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 91 +5 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 102 +6 27 0 | 0 0 0 0 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 114 +7 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 126 +7 26 0 | 0 0 0 0 0
JUN-27 6500 P 0 0 0 0 0 | 0 0 0 139 +8 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 152 +9 25 0 | 0 0 0 0 0
JUN-27 6700 P 0 0 0 0 0 | 0 0 0 163 +7 25 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 180 +12 25 0 | 0 0 0 1000 0
JUN-27 6900 P 0 0 0 0 0 | 0 0 0 198 +13 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 218 +14 24 0 | 0 0 0 2254 0
JUN-27 7100 P 0 0 0 0 0 | 0 0 0 239 +16 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 261 +17 24 0 | 0 0 0 0 0
JUN-27 7300 P 0 0 0 0 0 | 0 0 0 285 +18 23 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 311 +20 23 0 | 0 0 0 600 0
JUN-27 7500 P 0 0 0 0 0 | 0 0 0 338 +21 23 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 368 +23 23 0 | 0 0 0 500 0
JUN-27 7700 P 0 0 0 0 0 | 0 0 0 399 +25 22 0 | 0 0 0 700 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 432 +27 22 0 | 0 0 0 2397 0
JUN-27 7900 P 0 0 0 0 0 | 0 0 0 468 +30 22 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 510 +34 22 200 | 0 0 200 1200 +200
JUN-27 8100 P 0 0 0 0 0 | 0 0 0 554 +37 22 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 599 +39 21 0 | 0 0 0 0 0
JUN-27 8300 P 0 0 0 0 0 | 0 0 0 648 +41 21 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 701 +42 21 0 | 0 0 0 500 0
JUN-27 8500 P 0 0 0 0 0 | 0 0 0 755 +43 21 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 803 +37 21 0 | 0 0 0 500 0
JUN-27 8700 P 0 0 0 0 0 | 0 0 0 863 +46 21 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 944 +58 21 0 | 0 0 0 1700 0
JUN-27 8900 P 0 0 0 0 0 | 0 0 0 1011 +62 21 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1079 +64 21 0 | 0 0 0 0 0
JUN-27 9100 P 0 0 0 0 0 | 0 0 0 1149 +66 22 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1220 +67 22 0 | 0 0 0 700 0
JUN-27 9300 P 0 0 0 0 0 | 0 0 0 1294 +70 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1369 +71 22 0 | 0 0 0 0 0
JUN-27 9500 P 0 0 0 0 0 | 0 0 0 1446 +73 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1525 +76 22 0 | 0 0 0 0 0
JUN-27 9700 P 0 0 0 0 0 | 0 0 0 1605 +77 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1686 +79 22 0 | 0 0 0 0 0
JUN-27 9900 P 0 0 0 0 0 | 0 0 0 1769 +81 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1853 +82 22 0 | 0 0 0 0 0
JUN-27 10100 P 0 0 0 0 0 | 0 0 0 1938 +84 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2024 +85 22 0 | 0 0 0 0 0
JUN-27 10300 P 0 0 0 0 0 | 0 0 0 2111 +86 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2199 +87 22 0 | 0 0 0 0 0
JUN-27 10500 P 0 0 0 0 0 | 0 0 0 2288 +89 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2378 +90 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2560 +92 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2744 +93 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2931 +95 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3121 +97 22 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3311 +97 22 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3503 +98 22 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3697 +100 22 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3891 +100 22 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4087 +101 22 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4283 +102 22 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4480 +102 22 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4677 +102 22 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4875 +103 22 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5073 +103 22 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5272 +104 23 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5470 +104 22 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5669 +104 22 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5868 +104 22 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6068 +105 23 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6267 +104 23 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6466 +104 22 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6666 +104 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 13051 +200
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 200 22498 +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-27 3900 C 0 0 0 0 0 | 0 0 0 4463 -106 25 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4364 -106 25 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4265 -106 25 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4166 -106 25 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4068 -106 25 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3970 -106 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3872 -106 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3774 -106 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3677 -106 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3580 -107 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3484 -107 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3389 -106 25 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3200 -106 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3013 -106 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2830 -105 24 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2651 -104 24 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2476 -103 24 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2306 -101 24 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2141 -99 23 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1981 -97 23 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1828 -94 23 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1680 -92 23 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1540 -87 23 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1406 -83 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1279 -79 22 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1160 -74 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1047 -69 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 942 -64 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 844 -58 22 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 757 -55 22 0 | 0 0 0 300 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 677 -51 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 604 -47 22 0 | 0 0 0 1300 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 537 -43 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 476 -40 22 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 421 -37 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 371 -34 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 326 -31 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 286 -28 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 250 -25 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 218 -23 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 190 -20 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 165 -18 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 142 -17 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 123 -14 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 106 -13 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 91 -11 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 78 -10 21 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 67 -8 21 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 57 -7 21 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 48 -7 21 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 41 -6 21 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 35 -5 21 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 29 -5 20 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 25 -3 20 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 21 -3 20 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 17 -3 20 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 14 -3 20 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12 -2 20 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10 -2 20 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8 -2 20 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7 -1 20 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6 -1 20 0 | 0 0 0 5450 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7050 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 3 -1 25 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 12 -1 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 14 -1 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 17 -1 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 20 -2 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 24 -2 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 29 -1 25 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 40 -1 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 53 -1 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 70 0 24 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 91 +1 24 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 116 +2 24 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 146 +4 24 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 181 +6 23 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 221 +8 23 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 268 +11 23 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 320 +13 23 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 380 +18 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 446 +22 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 519 +26 22 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 600 +31 22 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 687 +36 22 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 782 +41 22 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 884 +47 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 997 +50 22 0 | 0 0 0 300 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1117 +54 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1244 +58 22 0 | 0 0 0 300 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1377 +62 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1516 +65 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1661 +68 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1811 +71 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1966 +74 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2126 +77 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2290 +80 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2458 +82 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2630 +85 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2805 +87 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2982 +88 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3163 +91 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3346 +92 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3531 +94 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3718 +95 21 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3907 +97 21 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4097 +98 21 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4288 +98 21 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4481 +99 21 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4675 +100 21 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4869 +100 20 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5065 +102 20 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5261 +102 20 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5457 +102 20 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5654 +102 20 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5852 +103 20 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6050 +103 20 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6248 +103 20 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6447 +104 20 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6646 +104 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 600 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7650 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 5800 C 0 0 0 0 0 | 0 0 0 2770 -92 24 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 2603 -90 23 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 2441 -88 23 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 2284 -86 23 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2132 -84 23 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 1986 -82 23 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 1846 -79 23 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1712 -77 23 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1584 -74 23 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1462 -72 23 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1347 -69 22 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1237 -68 22 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1134 -65 22 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1037 -63 22 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 950 -56 22 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 868 -54 22 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 792 -51 22 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 722 -47 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 657 -44 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 596 -42 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 541 -38 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 490 -36 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 443 -33 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 400 -31 22 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 361 -28 22 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 325 -26 22 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 292 -24 22 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 262 -23 21 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 235 -21 21 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 211 -19 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 143 +14 24 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 176 +16 23 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 214 +18 23 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 257 +20 23 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 305 +22 23 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 359 +24 23 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 419 +27 23 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 485 +29 23 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 557 +32 23 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 635 +34 23 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 720 +37 22 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 810 +38 22 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 907 +41 22 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1010 +43 22 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1123 +50 22 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1241 +52 22 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1365 +55 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1495 +59 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1630 +62 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1769 +64 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1914 +68 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2063 +70 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2216 +73 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2373 +75 22 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2534 +78 22 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2698 +80 22 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2865 +82 22 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 3035 +83 21 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3208 +85 21 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3384 +87 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4586 -106 31 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4493 -106 30 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4401 -105 30 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4309 -105 30 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4217 -105 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4126 -105 30 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4036 -105 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3946 -105 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3857 -105 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3769 -104 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3681 -104 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3594 -104 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3422 -103 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3253 -103 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3087 -102 27 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2925 -101 27 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2766 -99 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2610 -99 26 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2458 -97 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2310 -96 25 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2165 -95 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2025 -93 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1889 -91 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1757 -89 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1630 -87 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1507 -85 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1388 -83 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1275 -80 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1166 -78 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1065 -72 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 970 -69 21 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 879 -66 21 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 794 -62 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 713 -60 20 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 638 -56 20 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 568 -53 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 503 -49 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 442 -47 19 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 387 -43 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 336 -40 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 290 -36 18 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 248 -33 18 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 211 -29 18 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 177 -27 17 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 148 -24 17 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 122 -21 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 59 0 31 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 66 0 30 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 74 +1 30 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 82 +1 30 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 90 +1 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 99 +1 30 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 109 +1 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 119 +1 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 130 +1 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 142 +2 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 154 +2 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 167 +2 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 195 +3 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 226 +3 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 260 +4 27 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 298 +5 27 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 339 +7 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 383 +7 26 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 431 +9 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 483 +10 25 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 538 +11 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 598 +13 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 662 +15 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 730 +17 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 803 +19 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 880 +21 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 961 +23 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1048 +26 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1139 +28 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1238 +34 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1343 +37 21 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1452 +40 21 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1567 +44 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1686 +46 20 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1811 +50 20 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1941 +53 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2076 +57 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2215 +59 19 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2360 +63 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2509 +66 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2663 +70 18 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2821 +73 18 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2984 +77 18 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3150 +79 17 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3321 +82 17 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3495 +85 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 4089 -105 29 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4004 -106 29 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3921 -105 29 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3838 -105 29 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3756 -105 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3593 -104 28 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3433 -104 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3277 -103 27 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3123 -102 27 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2972 -101 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2824 -100 26 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2679 -99 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2537 -98 25 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2399 -97 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2264 -95 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2132 -94 24 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2003 -93 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1879 -90 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1757 -89 23 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1640 -87 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1526 -85 22 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1416 -82 22 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1313 -77 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1215 -74 21 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1120 -72 21 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1030 -70 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 944 -67 20 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 862 -64 20 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 784 -61 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 711 -58 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 641 -56 19 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 576 -52 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 515 -49 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 458 -46 18 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 405 -43 18 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 356 -40 18 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 311 -37 17 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 270 -34 17 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 232 -31 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 0 220 +2 29 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 235 +1 29 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 252 +2 29 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 269 +2 29 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 287 +2 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 324 +3 28 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 364 +3 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 408 +4 27 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 454 +5 27 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 503 +6 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 555 +7 26 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 610 +8 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 668 +9 25 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 730 +10 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 795 +12 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 863 +13 24 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 934 +14 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1010 +17 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1088 +18 23 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1171 +20 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1257 +22 22 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1347 +25 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1444 +30 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1546 +33 21 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1651 +35 21 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1761 +37 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1875 +40 20 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1993 +43 20 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2115 +46 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2242 +49 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2372 +51 19 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2507 +55 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2646 +58 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2789 +61 18 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2936 +64 18 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3087 +67 18 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3242 +70 17 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3401 +73 17 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3563 +76 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 5800 C 0 0 0 0 0 | 0 0 0 3322 -86 27 0 | 0 0 0 0 0
DEC-30 6000 C 0 0 0 0 0 | 0 0 0 3177 -85 27 0 | 0 0 0 0 0
DEC-30 6200 C 0 0 0 0 0 | 0 0 0 3035 -83 27 0 | 0 0 0 0 0
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 2896 -81 26 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2759 -79 26 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2625 -77 25 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2494 -75 25 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2365 -74 25 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2240 -71 24 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2117 -69 24 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 1997 -67 24 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 1880 -65 23 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1766 -63 23 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1656 -60 22 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1548 -58 22 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1448 -56 22 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1351 -54 21 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1258 -51 21 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1168 -49 21 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1081 -47 20 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 998 -44 20 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 919 -42 20 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 843 -39 20 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 770 -38 19 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 701 -36 19 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 636 -33 19 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 575 -30 18 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 517 -28 18 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 462 -26 18 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 411 -24 17 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 364 -22 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 5800 P 0 0 0 0 0 | 0 0 0 611 +21 27 0 | 0 0 0 0 0
DEC-30 6000 P 0 0 0 0 0 | 0 0 0 666 +22 27 0 | 0 0 0 0 0
DEC-30 6200 P 0 0 0 0 0 | 0 0 0 724 +24 27 0 | 0 0 0 0 0
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 785 +26 26 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 848 +28 26 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 914 +30 25 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 983 +32 25 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1054 +33 25 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1129 +36 24 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1206 +38 24 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1286 +40 24 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1369 +42 23 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1455 +44 23 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1545 +47 22 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1637 +49 22 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1737 +51 22 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1840 +53 21 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1947 +56 21 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2057 +58 21 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2170 +60 20 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2287 +63 20 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2408 +65 20 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2532 +68 20 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2659 +69 19 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2790 +71 19 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2925 +74 19 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3064 +77 18 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3206 +79 18 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3351 +81 18 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3500 +83 17 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3653 +85 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 5800 C 0 0 0 0 0 | 0 0 0 3497 -86 27 0 | 0 0 0 0 0
DEC-31 6000 C 0 0 0 0 0 | 0 0 0 3356 -85 27 0 | 0 0 0 0 0
DEC-31 6200 C 0 0 0 0 0 | 0 0 0 3218 -83 27 0 | 0 0 0 0 0
DEC-31 6400 C 0 0 0 0 0 | 0 0 0 3082 -81 26 0 | 0 0 0 0 0
DEC-31 6600 C 0 0 0 0 0 | 0 0 0 2949 -79 26 0 | 0 0 0 0 0
DEC-31 6800 C 0 0 0 0 0 | 0 0 0 2817 -77 25 0 | 0 0 0 0 0
DEC-31 7000 C 0 0 0 0 0 | 0 0 0 2688 -76 25 0 | 0 0 0 0 0
DEC-31 7200 C 0 0 0 0 0 | 0 0 0 2561 -74 25 0 | 0 0 0 0 0
DEC-31 7400 C 0 0 0 0 0 | 0 0 0 2437 -72 24 0 | 0 0 0 0 0
DEC-31 7600 C 0 0 0 0 0 | 0 0 0 2315 -70 24 0 | 0 0 0 0 0
DEC-31 7800 C 0 0 0 0 0 | 0 0 0 2196 -68 24 0 | 0 0 0 0 0
DEC-31 8000 C 0 0 0 0 0 | 0 0 0 2079 -66 23 0 | 0 0 0 0 0
DEC-31 8200 C 0 0 0 0 0 | 0 0 0 1964 -64 23 0 | 0 0 0 0 0
DEC-31 8400 C 0 0 0 0 0 | 0 0 0 1852 -62 22 0 | 0 0 0 0 0
DEC-31 8600 C 0 0 0 0 0 | 0 0 0 1743 -60 22 0 | 0 0 0 0 0
DEC-31 8800 C 0 0 0 0 0 | 0 0 0 1642 -57 22 0 | 0 0 0 0 0
DEC-31 9000 C 0 0 0 0 0 | 0 0 0 1543 -56 21 0 | 0 0 0 0 0
DEC-31 9200 C 0 0 0 0 0 | 0 0 0 1447 -54 21 0 | 0 0 0 0 0
DEC-31 9400 C 0 0 0 0 0 | 0 0 0 1354 -51 21 0 | 0 0 0 0 0
DEC-31 9600 C 0 0 0 0 0 | 0 0 0 1264 -49 20 0 | 0 0 0 0 0
DEC-31 9800 C 0 0 0 0 0 | 0 0 0 1177 -47 20 0 | 0 0 0 0 0
DEC-31 10000 C 0 0 0 0 0 | 0 0 0 1094 -44 20 0 | 0 0 0 0 0
DEC-31 10200 C 0 0 0 0 0 | 0 0 0 1013 -43 20 0 | 0 0 0 0 0
DEC-31 10400 C 0 0 0 0 0 | 0 0 0 936 -40 19 0 | 0 0 0 0 0
DEC-31 10600 C 0 0 0 0 0 | 0 0 0 861 -38 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 5800 P 0 0 0 0 0 | 0 0 0 742 +22 27 0 | 0 0 0 0 0
DEC-31 6000 P 0 0 0 0 0 | 0 0 0 801 +23 27 0 | 0 0 0 0 0
DEC-31 6200 P 0 0 0 0 0 | 0 0 0 863 +25 27 0 | 0 0 0 0 0
DEC-31 6400 P 0 0 0 0 0 | 0 0 0 927 +27 26 0 | 0 0 0 0 0
DEC-31 6600 P 0 0 0 0 0 | 0 0 0 994 +29 26 0 | 0 0 0 0 0
DEC-31 6800 P 0 0 0 0 0 | 0 0 0 1062 +31 25 0 | 0 0 0 0 0
DEC-31 7000 P 0 0 0 0 0 | 0 0 0 1133 +32 25 0 | 0 0 0 0 0
DEC-31 7200 P 0 0 0 0 0 | 0 0 0 1206 +34 25 0 | 0 0 0 0 0
DEC-31 7400 P 0 0 0 0 0 | 0 0 0 1282 +36 24 0 | 0 0 0 0 0
DEC-31 7600 P 0 0 0 0 0 | 0 0 0 1360 +38 24 0 | 0 0 0 0 0
DEC-31 7800 P 0 0 0 0 0 | 0 0 0 1441 +40 24 0 | 0 0 0 0 0
DEC-31 8000 P 0 0 0 0 0 | 0 0 0 1524 +42 23 0 | 0 0 0 0 0
DEC-31 8200 P 0 0 0 0 0 | 0 0 0 1609 +44 23 0 | 0 0 0 0 0
DEC-31 8400 P 0 0 0 0 0 | 0 0 0 1697 +46 22 0 | 0 0 0 0 0
DEC-31 8600 P 0 0 0 0 0 | 0 0 0 1788 +48 22 0 | 0 0 0 0 0
DEC-31 8800 P 0 0 0 0 0 | 0 0 0 1887 +51 22 0 | 0 0 0 0 0
DEC-31 9000 P 0 0 0 0 0 | 0 0 0 1988 +52 21 0 | 0 0 0 0 0
DEC-31 9200 P 0 0 0 0 0 | 0 0 0 2092 +54 21 0 | 0 0 0 0 0
DEC-31 9400 P 0 0 0 0 0 | 0 0 0 2199 +57 21 0 | 0 0 0 0 0
DEC-31 9600 P 0 0 0 0 0 | 0 0 0 2309 +59 20 0 | 0 0 0 0 0
DEC-31 9800 P 0 0 0 0 0 | 0 0 0 2422 +61 20 0 | 0 0 0 0 0
DEC-31 10000 P 0 0 0 0 0 | 0 0 0 2539 +64 20 0 | 0 0 0 0 0
DEC-31 10200 P 0 0 0 0 0 | 0 0 0 2658 +65 20 0 | 0 0 0 0 0
DEC-31 10400 P 0 0 0 0 0 | 0 0 0 2781 +68 19 0 | 0 0 0 0 0
DEC-31 10600 P 0 0 0 0 0 | 0 0 0 2906 +70 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 0.29
MARKET TOTAL 30678 674199 +8937
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED