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 DEC-26 9100 3750 153 18 0 0 4882 +49
P DEC-26 7800 3750 105 21 0 0 6129 -37
P SEP-26 7800 3000 4 24 0 0 6110 -8
P OCT-26 7700 2750 21 22 0 0 5112 -16
P SEP-26 8400 1449 54 17 83 49 8632 -82
P SEP-26 8500 1339 87 17 126 78 6169 -110
P SEP-26 8200 1062 20 19 30 17 4707 -40
P SEP-26 8600 1062 133 16 184 113 4916 -138
P MAR-27 8700 1015 542 20 536 536 1243 -99
P SEP-26 8300 961 33 18 49 28 5280 -59
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 SEP 2026, THURSDAY 04 SEP 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
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 2660 +195 0 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2560 +195 0 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 2460 +195 0 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 2360 +195 0 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 2260 +195 0 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 2160 +195 0 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 2060 +195 0 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1960 +195 0 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1860 +195 0 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1760 +195 0 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1660 +195 0 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1560 +194 0 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1460 +194 0 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1360 +194 0 0 | 0 0 0 500 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1261 +194 0 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1161 +193 0 0 | 382 333 0 855 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1061 +192 0 0 | 327 327 0 1750 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 962 +192 25 0 | 326 307 0 207 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 863 +190 24 0 | 273 273 0 315 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 764 +187 23 0 | 295 226 0 1800 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 666 +184 22 0 | 399 190 0 2652 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 568 +177 20 0 | 337 143 0 3964 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 473 +169 20 0 | 304 140 0 2223 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 380 +155 18 0 | 351 84 0 5240 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 292 +136 17 0 | 342 93 0 3313 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 213 +112 17 0 | 320 71 0 6842 0
SEP-26 8500 C 0 0 0 0 0 | 103 155 103 145 +83 16 229 | 375 62 229 7268 +16
SEP-26 8600 C 0 0 0 0 0 | 108 108 91 94 +58 16 456 | 463 36 456 5195 -13
SEP-26 8700 C 0 0 0 0 0 | 61 67 47 58 +38 16 879 | 502 19 879 9332 -5
SEP-26 8800 C 0 0 0 0 0 | 39 40 27 33 +21 16 321 | 462 12 321 6208 -244
SEP-26 8900 C 0 0 0 0 0 | 23 23 16 19 +12 17 837 | 476 9 837 7687 +742
SEP-26 9000 C 0 0 0 0 0 | 10 10 9 11 +7 18 803 | 638 9 803 9239 -160
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 6 +3 18 500 | 592 6 500 3312 0
SEP-26 9200 C 0 0 0 0 0 | 5 5 4 3 +1 18 273 | 549 3 273 7767 +60
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 2 +1 19 0 | 783 11 0 3634 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 274 16 0 7592 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 703 13 0 4714 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 187 1 0 1950 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 250 4 0 1601 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 192 3 0 6933 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 208 120 0 14 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 459 16 0 8062 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 106 9 0 230 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 50 13 0 3941 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 108 3 0 6024 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 300 14 0 4623 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 303 59 0 84 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 280 262 0 21 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 252 47 0 3507 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 1200 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 34 33 0 450 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 500 0
TOTAL CALL 0 | TOTAL CALL 4298 | TOTAL CALL 4298 140749 +396
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 70 0 | 0 0 0 0 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 1500 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 39 39 0 24 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 56 53 0 801 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 40 40 0 2024 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 62 2 0 2777 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 100 2 0 74 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 73 2 0 567 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 171 10 0 3900 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 184 41 0 200 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 244 13 0 1531 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 284 56 0 3624 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 300 18 0 4305 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 290 11 0 5207 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2 -3 27 0 | 369 9 0 3142 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 3 -5 26 0 | 247 7 0 1716 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 4 -8 24 3000 | 444 9 3000 6110 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 6 -11 23 0 | 436 12 0 4379 0
SEP-26 8000 P 0 0 0 0 0 | 11 11 9 9 -16 22 598 | 310 9 598 7450 -20
SEP-26 8100 P 0 0 0 0 0 | 13 13 13 13 -26 20 258 | 314 13 258 2377 0
SEP-26 8200 P 0 0 0 0 0 | 27 30 17 20 -40 19 1062 | 285 17 1062 4707 +237
SEP-26 8300 P 0 0 0 0 0 | 43 49 28 33 -59 18 961 | 644 28 961 5280 +169
SEP-26 8400 P 0 0 0 0 0 | 83 83 49 54 -82 17 1449 | 620 49 1449 8632 +156
SEP-26 8500 P 0 0 0 0 0 | 126 126 78 87 -110 17 1339 | 971 78 1339 6169 +305
SEP-26 8600 P 0 0 0 0 0 | 184 184 113 133 -138 16 1062 | 524 113 1062 4916 +685
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 198 -158 17 0 | 601 273 0 3063 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 273 -174 17 0 | 547 319 0 3354 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 359 -183 17 0 | 506 420 0 1307 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 451 -188 18 0 | 853 539 0 8360 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 546 -192 19 0 | 602 602 0 1896 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 643 -194 19 0 | 0 0 0 3240 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 742 -194 20 0 | 0 0 0 1400 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 841 -195 21 0 | 0 0 0 200 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 941 -195 24 0 | 0 0 0 400 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1040 -195 23 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1140 -195 25 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1240 -195 27 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1340 -195 29 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1440 -195 31 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1540 -195 32 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1640 -195 34 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1740 -195 36 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1840 -195 38 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1940 -195 39 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2040 -195 41 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2140 -195 42 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2240 -195 44 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2340 -195 46 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2440 -195 47 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2540 -195 49 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2640 -195 50 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2740 -195 52 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2840 -195 53 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2940 -195 55 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3040 -195 56 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3140 -195 57 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3240 -195 59 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9729 | TOTAL PUT 9729 104632 +1532
| MONTH PUT/CALL RATIO 2.26
| MONTH TOTAL 14027 245381 +1928
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 2669 +196 45 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 2569 +196 43 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 2469 +196 42 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 2369 +196 40 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 2269 +195 38 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 2169 +195 36 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 2070 +195 36 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 1970 +195 34 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 1871 +195 33 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 1771 +194 32 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 1672 +194 31 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 1573 +193 30 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 1474 +192 28 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 1375 +191 27 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 0 0 0 1277 +190 26 0 | 0 0 0 0 0
OCT-26 7400 C 0 0 0 0 0 | 0 0 0 1179 +188 25 0 | 0 0 0 0 0
OCT-26 7500 C 0 0 0 0 0 | 0 0 0 1082 +187 24 0 | 0 0 0 0 0
OCT-26 7600 C 0 0 0 0 0 | 0 0 0 985 +184 23 0 | 0 0 0 0 0
OCT-26 7700 C 0 0 0 0 0 | 0 0 0 889 +180 22 0 | 0 0 0 0 0
OCT-26 7800 C 0 0 0 0 0 | 0 0 0 795 +176 21 0 | 0 0 0 0 0
OCT-26 7900 C 0 0 0 0 0 | 0 0 0 703 +170 20 0 | 0 0 0 0 0
OCT-26 8000 C 0 0 0 0 0 | 0 0 0 613 +163 20 0 | 467 467 0 13 0
OCT-26 8100 C 0 0 0 0 0 | 0 0 0 526 +153 19 0 | 442 441 0 1811 0
OCT-26 8200 C 0 0 0 0 0 | 0 0 0 444 +141 18 0 | 303 303 0 1325 0
OCT-26 8300 C 0 0 0 0 0 | 0 0 0 368 +128 18 0 | 388 313 0 29 0
OCT-26 8400 C 0 0 0 0 0 | 316 316 316 299 +113 17 5 | 407 196 5 2260 +5
OCT-26 8500 C 0 0 0 0 0 | 0 0 0 238 +97 17 0 | 307 172 0 725 0
OCT-26 8600 C 0 0 0 0 0 | 175 175 175 187 +81 17 358 | 349 136 358 1800 +250
OCT-26 8700 C 0 0 0 0 0 | 132 132 132 143 +65 17 7 | 318 98 7 1020 +7
OCT-26 8800 C 0 0 0 0 0 | 118 120 108 108 +51 17 24 | 314 108 24 1005 -24
OCT-26 8900 C 0 0 0 0 0 | 0 0 0 81 +39 17 250 | 264 89 250 508 +250
OCT-26 9000 C 0 0 0 0 0 | 0 0 0 60 +30 17 0 | 94 30 0 500 0
OCT-26 9100 C 0 0 0 0 0 | 0 0 0 44 +22 17 0 | 43 42 0 216 0
OCT-26 9200 C 0 0 0 0 0 | 0 0 0 33 +16 18 0 | 50 16 0 1062 0
OCT-26 9300 C 0 0 0 0 0 | 0 0 0 25 +12 18 0 | 0 0 0 0 0
OCT-26 9400 C 0 0 0 0 0 | 0 0 0 19 +9 18 0 | 0 0 0 0 0
OCT-26 9500 C 0 0 0 0 0 | 14 14 14 14 +7 19 12 | 35 14 12 14 +12
OCT-26 9600 C 0 0 0 0 0 | 0 0 0 11 +6 19 0 | 0 0 0 0 0
OCT-26 9700 C 0 0 0 0 0 | 0 0 0 8 +4 19 0 | 0 0 0 0 0
OCT-26 9800 C 0 0 0 0 0 | 0 0 0 6 +3 20 0 | 50 50 0 336 0
OCT-26 9900 C 0 0 0 0 0 | 0 0 0 5 +2 20 0 | 47 47 0 36 0
OCT-26 10000 C 0 0 0 0 0 | 0 0 0 4 +2 21 0 | 0 0 0 0 0
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 0 0 0 0 0
OCT-26 10200 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
OCT-26 10300 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
OCT-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
OCT-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 6 6 0 7 0
TOTAL CALL 0 | TOTAL CALL 656 | TOTAL CALL 656 12667 +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
OCT-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
OCT-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
OCT-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 44 44 0 100 0
OCT-26 6300 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
OCT-26 6400 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 0 0 0 0 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 0 0 0 0 0
OCT-26 6700 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 0 0 0 0 0
OCT-26 6800 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
OCT-26 6900 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
OCT-26 7000 P 0 0 0 0 0 | 0 0 0 5 -3 28 0 | 0 0 0 0 0
OCT-26 7100 P 0 0 0 0 0 | 0 0 0 6 -4 27 0 | 0 0 0 900 0
OCT-26 7200 P 0 0 0 0 0 | 0 0 0 7 -5 26 0 | 0 0 0 0 0
OCT-26 7300 P 0 0 0 0 0 | 0 0 0 9 -6 25 0 | 0 0 0 0 0
OCT-26 7400 P 0 0 0 0 0 | 0 0 0 11 -8 24 0 | 0 0 0 800 0
OCT-26 7500 P 0 0 0 0 0 | 0 0 0 14 -9 23 0 | 0 0 0 0 0
OCT-26 7600 P 0 0 0 0 0 | 0 0 0 17 -12 22 0 | 45 45 0 225 0
OCT-26 7700 P 0 0 0 0 0 | 0 0 0 21 -16 22 2750 | 35 35 2750 5112 +2750
OCT-26 7800 P 0 0 0 0 0 | 0 0 0 26 -21 21 0 | 206 33 0 95 0
OCT-26 7900 P 0 0 0 0 0 | 34 36 34 34 -26 20 32 | 215 34 32 231 +32
OCT-26 8000 P 0 0 0 0 0 | 45 45 44 44 -34 19 26 | 97 44 26 548 +25
OCT-26 8100 P 0 0 0 0 0 | 60 60 60 57 -44 18 18 | 127 60 18 2362 +18
OCT-26 8200 P 0 0 0 0 0 | 0 0 0 76 -55 18 0 | 172 172 0 1288 0
OCT-26 8300 P 0 0 0 0 0 | 0 0 0 100 -68 18 0 | 216 197 0 470 0
OCT-26 8400 P 0 0 0 0 0 | 130 130 130 132 -82 17 260 | 258 130 260 1667 +10
OCT-26 8500 P 0 0 0 0 0 | 163 167 163 170 -99 17 20 | 315 163 20 278 +20
OCT-26 8600 P 0 0 0 0 0 | 207 207 207 218 -115 17 357 | 351 207 357 371 +350
OCT-26 8700 P 0 0 0 0 0 | 0 0 0 275 -131 17 0 | 407 327 0 128 0
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 340 -145 17 0 | 466 416 0 35 0
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 413 -157 17 0 | 0 0 0 0 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 493 -166 17 0 | 0 0 0 0 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 577 -174 17 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 666 -179 17 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 757 -184 18 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 851 -187 18 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 946 -189 18 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 1043 -191 18 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 1140 -192 18 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 1238 -193 19 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 1337 -194 19 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 1436 -194 19 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 1535 -195 18 0 | 0 0 0 0 0
OCT-26 10200 P 0 0 0 0 0 | 0 0 0 1634 -195 0 0 | 0 0 0 0 0
OCT-26 10300 P 0 0 0 0 0 | 0 0 0 1734 -195 0 0 | 0 0 0 0 0
OCT-26 10400 P 0 0 0 0 0 | 0 0 0 1833 -196 0 0 | 0 0 0 0 0
OCT-26 10500 P 0 0 0 0 0 | 0 0 0 1933 -196 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3463 | TOTAL PUT 3463 14610 +3205
| MONTH PUT/CALL RATIO 5.27
| MONTH TOTAL 4119 27277 +3705
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 2183 +192 30 0 | 0 0 0 0 0
NOV-26 6500 C 0 0 0 0 0 | 0 0 0 2085 +192 30 0 | 0 0 0 0 0
NOV-26 6600 C 0 0 0 0 0 | 0 0 0 1986 +191 29 0 | 0 0 0 0 0
NOV-26 6700 C 0 0 0 0 0 | 0 0 0 1887 +190 28 0 | 0 0 0 0 0
NOV-26 6800 C 0 0 0 0 0 | 0 0 0 1789 +189 27 0 | 0 0 0 0 0
NOV-26 6900 C 0 0 0 0 0 | 0 0 0 1691 +188 26 0 | 0 0 0 0 0
NOV-26 7000 C 0 0 0 0 0 | 0 0 0 1594 +187 26 0 | 0 0 0 0 0
NOV-26 7100 C 0 0 0 0 0 | 0 0 0 1497 +186 25 0 | 0 0 0 0 0
NOV-26 7200 C 0 0 0 0 0 | 0 0 0 1401 +185 24 0 | 0 0 0 0 0
NOV-26 7300 C 0 0 0 0 0 | 0 0 0 1305 +182 24 0 | 0 0 0 0 0
NOV-26 7400 C 0 0 0 0 0 | 0 0 0 1210 +180 23 0 | 0 0 0 0 0
NOV-26 7500 C 0 0 0 0 0 | 0 0 0 1116 +177 22 0 | 0 0 0 0 0
NOV-26 7600 C 0 0 0 0 0 | 0 0 0 1024 +173 22 0 | 0 0 0 0 0
NOV-26 7700 C 0 0 0 0 0 | 0 0 0 933 +169 21 0 | 0 0 0 0 0
NOV-26 7800 C 0 0 0 0 0 | 0 0 0 844 +163 21 0 | 0 0 0 0 0
NOV-26 7900 C 0 0 0 0 0 | 0 0 0 758 +157 20 0 | 0 0 0 0 0
NOV-26 8000 C 0 0 0 0 0 | 0 0 0 675 +150 20 0 | 0 0 0 0 0
NOV-26 8100 C 0 0 0 0 0 | 0 0 0 596 +143 19 0 | 0 0 0 0 0
NOV-26 8200 C 0 0 0 0 0 | 0 0 0 522 +134 19 0 | 0 0 0 100 0
NOV-26 8300 C 0 0 0 0 0 | 0 0 0 452 +122 18 0 | 0 0 0 0 0
NOV-26 8400 C 0 0 0 0 0 | 0 0 0 387 +111 18 0 | 0 0 0 0 0
NOV-26 8500 C 0 0 0 0 0 | 0 0 0 336 +107 18 0 | 329 323 0 1 0
NOV-26 8600 C 0 0 0 0 0 | 0 0 0 279 +90 18 0 | 0 0 0 1800 0
NOV-26 8700 C 0 0 0 0 0 | 0 0 0 232 +78 18 0 | 237 237 0 1513 0
NOV-26 8800 C 0 0 0 0 0 | 0 0 0 193 +68 18 0 | 145 144 0 677 0
NOV-26 8900 C 0 0 0 0 0 | 0 0 0 159 +58 18 0 | 0 0 0 0 0
NOV-26 9000 C 0 0 0 0 0 | 0 0 0 130 +49 18 0 | 0 0 0 1290 0
NOV-26 9100 C 0 0 0 0 0 | 0 0 0 106 +40 18 0 | 0 0 0 640 0
NOV-26 9200 C 0 0 0 0 0 | 0 0 0 87 +33 18 0 | 0 0 0 0 0
NOV-26 9300 C 0 0 0 0 0 | 0 0 0 70 +27 18 0 | 0 0 0 1000 0
NOV-26 9400 C 0 0 0 0 0 | 0 0 0 58 +23 18 0 | 0 0 0 0 0
NOV-26 9500 C 0 0 0 0 0 | 0 0 0 48 +19 19 0 | 0 0 0 0 0
NOV-26 9600 C 0 0 0 0 0 | 37 37 37 39 +15 19 60 | 37 37 60 60 +60
NOV-26 9700 C 0 0 0 0 0 | 0 0 0 32 +12 19 0 | 0 0 0 0 0
NOV-26 9800 C 0 0 0 0 0 | 0 0 0 27 +11 19 0 | 0 0 0 0 0
NOV-26 9900 C 0 0 0 0 0 | 0 0 0 22 +9 20 0 | 0 0 0 0 0
NOV-26 10000 C 0 0 0 0 0 | 0 0 0 18 +7 20 0 | 0 0 0 0 0
NOV-26 10100 C 0 0 0 0 0 | 0 0 0 15 +6 20 0 | 0 0 0 0 0
NOV-26 10200 C 0 0 0 0 0 | 0 0 0 12 +4 20 0 | 0 0 0 0 0
NOV-26 10300 C 0 0 0 0 0 | 0 0 0 10 +3 20 0 | 0 0 0 0 0
NOV-26 10400 C 0 0 0 0 0 | 0 0 0 9 +3 21 0 | 0 0 0 0 0
NOV-26 10500 C 0 0 0 0 0 | 0 0 0 7 +2 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 60 | TOTAL CALL 60 7081 +60
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 7 -2 30 0 | 0 0 0 0 0
NOV-26 6500 P 0 0 0 0 0 | 0 0 0 8 -3 29 0 | 0 0 0 0 0
NOV-26 6600 P 0 0 0 0 0 | 0 0 0 9 -4 28 0 | 17 16 0 92 0
NOV-26 6700 P 0 0 0 0 0 | 0 0 0 11 -4 28 0 | 18 18 0 24 0
NOV-26 6800 P 0 0 0 0 0 | 0 0 0 13 -5 27 0 | 0 0 0 0 0
NOV-26 6900 P 0 0 0 0 0 | 0 0 0 15 -6 26 0 | 0 0 0 0 0
NOV-26 7000 P 0 0 0 0 0 | 0 0 0 17 -8 26 0 | 0 0 0 0 0
NOV-26 7100 P 0 0 0 0 0 | 0 0 0 20 -9 25 0 | 0 0 0 0 0
NOV-26 7200 P 0 0 0 0 0 | 0 0 0 24 -10 24 0 | 0 0 0 0 0
NOV-26 7300 P 0 0 0 0 0 | 0 0 0 28 -12 24 0 | 0 0 0 0 0
NOV-26 7400 P 0 0 0 0 0 | 0 0 0 33 -15 23 0 | 0 0 0 0 0
NOV-26 7500 P 0 0 0 0 0 | 0 0 0 39 -18 22 0 | 0 0 0 0 0
NOV-26 7600 P 0 0 0 0 0 | 0 0 0 46 -22 21 0 | 65 65 0 1 0
NOV-26 7700 P 0 0 0 0 0 | 0 0 0 55 -27 21 0 | 0 0 0 0 0
NOV-26 7800 P 0 0 0 0 0 | 0 0 0 67 -31 20 0 | 0 0 0 0 0
NOV-26 7900 P 0 0 0 0 0 | 0 0 0 81 -37 20 0 | 0 0 0 0 0
NOV-26 8000 P 0 0 0 0 0 | 0 0 0 99 -44 20 0 | 0 0 0 0 0
NOV-26 8100 P 0 0 0 0 0 | 0 0 0 120 -52 19 0 | 180 180 0 19 0
NOV-26 8200 P 0 0 0 0 0 | 0 0 0 146 -61 19 0 | 0 0 0 200 0
NOV-26 8300 P 0 0 0 0 0 | 0 0 0 176 -71 18 0 | 0 0 0 0 0
NOV-26 8400 P 0 0 0 0 0 | 0 0 0 212 -82 18 0 | 283 283 0 8 0
NOV-26 8500 P 0 0 0 0 0 | 0 0 0 255 -94 18 0 | 334 299 0 23 0
NOV-26 8600 P 0 0 0 0 0 | 0 0 0 303 -103 18 0 | 395 387 0 15 0
NOV-26 8700 P 0 0 0 0 0 | 0 0 0 357 -115 18 0 | 0 0 0 0 0
NOV-26 8800 P 0 0 0 0 0 | 0 0 0 416 -127 18 0 | 0 0 0 400 0
NOV-26 8900 P 0 0 0 0 0 | 0 0 0 483 -137 18 0 | 0 0 0 0 0
NOV-26 9000 P 0 0 0 0 0 | 0 0 0 554 -146 18 0 | 0 0 0 270 0
NOV-26 9100 P 0 0 0 0 0 | 0 0 0 631 -154 18 0 | 0 0 0 0 0
NOV-26 9200 P 0 0 0 0 0 | 0 0 0 711 -161 18 0 | 0 0 0 0 0
NOV-26 9300 P 0 0 0 0 0 | 0 0 0 795 -167 18 0 | 0 0 0 0 0
NOV-26 9400 P 0 0 0 0 0 | 0 0 0 882 -172 18 0 | 0 0 0 0 0
NOV-26 9500 P 0 0 0 0 0 | 0 0 0 971 -176 19 0 | 0 0 0 0 0
NOV-26 9600 P 0 0 0 0 0 | 0 0 0 1062 -180 19 0 | 0 0 0 0 0
NOV-26 9700 P 0 0 0 0 0 | 0 0 0 1155 -183 19 0 | 0 0 0 0 0
NOV-26 9800 P 0 0 0 0 0 | 0 0 0 1250 -184 19 0 | 0 0 0 0 0
NOV-26 9900 P 0 0 0 0 0 | 0 0 0 1345 -187 19 0 | 0 0 0 0 0
NOV-26 10000 P 0 0 0 0 0 | 0 0 0 1441 -188 20 0 | 0 0 0 0 0
NOV-26 10100 P 0 0 0 0 0 | 0 0 0 1538 -190 20 0 | 0 0 0 0 0
NOV-26 10200 P 0 0 0 0 0 | 0 0 0 1636 -190 20 0 | 0 0 0 0 0
NOV-26 10300 P 0 0 0 0 0 | 0 0 0 1734 -191 20 0 | 0 0 0 0 0
NOV-26 10400 P 0 0 0 0 0 | 0 0 0 1832 -192 21 0 | 0 0 0 0 0
NOV-26 10500 P 0 0 0 0 0 | 0 0 0 1930 -193 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1052 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 60 8133 +60
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 4671 +194 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4571 +194 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4471 +194 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4372 +194 0 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4272 +194 0 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4172 +194 0 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4072 +194 0 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3972 +194 0 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3872 +193 0 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3772 +193 0 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3673 +194 37 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3573 +193 36 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3374 +193 36 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3174 +192 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2976 +193 33 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2777 +192 32 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2678 +191 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2579 +191 31 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2480 +190 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2382 +190 30 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 2283 +189 29 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2185 +189 28 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 2087 +188 28 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1989 +187 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1892 +187 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1795 +185 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1698 +183 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1603 +183 25 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1508 +181 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1413 +179 24 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1320 +177 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1228 +174 23 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1137 +171 22 0 | 0 0 0 1000 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1048 +167 21 0 | 0 0 0 3500 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 961 +162 21 0 | 0 0 0 150 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 876 +157 21 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 795 +152 20 0 | 567 500 0 700 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 716 +145 20 0 | 572 266 0 3207 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 641 +137 19 0 | 585 511 0 1028 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 570 +128 19 0 | 572 223 0 2623 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 504 +120 19 0 | 466 362 0 164 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 443 +112 19 0 | 515 349 0 6340 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 386 +101 19 0 | 653 142 0 6528 0
DEC-26 8600 C 0 0 0 0 0 | 331 331 331 335 +92 18 14 | 736 127 14 3673 +14
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 290 +81 18 0 | 433 110 0 3257 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 249 +74 18 0 | 569 96 0 5141 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 213 +66 18 0 | 739 93 0 6058 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 181 +57 18 0 | 614 83 0 8830 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 153 +49 18 3750 | 570 90 3750 4882 +3750
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 131 +43 19 860 | 845 88 860 5688 +800
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 110 +35 19 0 | 487 83 0 5229 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 93 +30 19 0 | 302 181 0 2097 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 79 +26 19 100 | 315 108 100 3975 +100
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 68 +23 19 0 | 251 127 0 1057 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 57 +19 19 0 | 228 47 0 5587 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 49 +17 19 0 | 111 45 0 5651 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 41 +13 19 0 | 108 108 0 7 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 36 +13 20 0 | 824 33 0 10250 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 30 +10 20 0 | 174 77 0 36 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 26 +9 20 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 22 +8 20 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 19 +7 21 0 | 0 0 0 3900 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 16 +5 21 0 | 0 0 0 5100 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14 +5 21 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 12 +4 21 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 10 +3 21 0 | 0 0 0 4700 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 9 +3 22 0 | 0 0 0 2500 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 8 +3 22 0 | 28 28 0 9585 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 7 +2 22 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 6 +2 22 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 2 +1 25 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 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 2 2 0 901 0
TOTAL CALL 0 | TOTAL CALL 4724 | TOTAL CALL 4724 127344 +4664
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 51 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 2 -1 38 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 3 -1 37 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 5 -2 34 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 6 -3 33 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 7 -3 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 8 -3 31 0 | 99 75 0 6833 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 9 -4 31 0 | 93 90 0 21 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 11 -4 30 0 | 101 101 0 7 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 12 -5 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 14 -5 29 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 16 -6 28 0 | 27 27 0 7 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 18 -7 27 0 | 86 86 0 7 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 21 -8 27 0 | 95 88 0 21 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 24 -9 26 0 | 106 98 0 6500 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 27 -11 25 0 | 239 56 0 37 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 32 -11 25 0 | 172 49 0 6461 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 37 -12 24 0 | 143 70 0 544 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 42 -15 24 0 | 274 62 0 3255 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 49 -17 23 0 | 262 73 0 103 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 56 -21 23 0 | 204 82 0 1514 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 65 -24 22 100 | 513 93 100 6650 +100
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 76 -29 21 0 | 329 149 0 6676 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 89 -33 21 819 | 408 265 819 8327 -500
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 105 -37 21 3750 | 583 180 3750 6129 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 124 -43 20 0 | 326 184 0 1072 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 146 -49 20 0 | 508 200 0 10194 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 171 -56 20 0 | 471 244 0 2157 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 200 -64 19 0 | 537 265 0 4302 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 234 -73 19 0 | 579 300 0 672 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 272 -84 19 0 | 624 351 0 6618 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 315 -93 19 0 | 563 402 0 5350 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 364 -102 19 0 | 614 456 0 7550 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 415 -115 18 0 | 671 625 0 2841 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 478 -121 18 0 | 681 681 0 4307 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 542 -129 18 0 | 0 0 0 3200 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 610 -138 18 0 | 0 0 0 2710 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 683 -145 18 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 760 -152 19 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 840 -158 19 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 923 -163 19 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1009 -167 19 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1096 -172 19 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1186 -175 19 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1277 -178 19 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1370 -180 20 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1464 -182 20 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1559 -184 20 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1654 -186 20 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1751 -187 21 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1848 -188 21 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1945 -189 21 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2043 -189 21 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2141 -190 21 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2239 -191 22 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2338 -191 22 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2437 -191 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2536 -192 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2635 -192 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2734 -193 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2833 -193 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2933 -193 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3032 -194 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3232 -193 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3431 -194 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3631 -193 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3830 -194 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4030 -194 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4230 -194 28 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4430 -194 29 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4629 -195 28 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4829 -194 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5029 -194 29 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5229 -194 30 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5429 -194 31 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5629 -194 32 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5829 -194 33 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6029 -194 33 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6229 -194 34 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6429 -194 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4669 | TOTAL PUT 4669 114665 -400
| MONTH PUT/CALL RATIO 0.98
| MONTH TOTAL 9393 242009 +4264
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 2758 +190 29 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 2661 +190 29 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 2564 +189 28 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 2468 +189 28 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 2372 +188 27 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 2276 +187 27 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 2181 +186 26 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 2086 +184 26 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1992 +183 25 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1899 +182 25 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1806 +179 24 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1715 +178 24 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1624 +175 23 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1535 +173 23 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1447 +171 23 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1361 +168 22 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1277 +165 22 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1194 +161 22 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1114 +158 21 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1035 +153 21 0 | 0 0 0 250 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 960 +148 21 0 | 550 492 0 14 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 887 +143 21 0 | 0 0 0 1100 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 818 +138 20 0 | 463 463 0 7 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 751 +134 20 0 | 430 430 0 7 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 688 +113 20 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 626 +114 20 0 | 539 539 0 1000 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 580 +122 20 0 | 590 483 0 314 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 521 +108 20 0 | 596 490 0 4107 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 473 +101 20 0 | 548 548 0 207 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 426 +90 19 0 | 503 396 0 565 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 385 +85 19 0 | 413 339 0 3614 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 347 +79 19 0 | 586 586 0 3290 0
MAR-27 9100 C 0 0 0 0 0 | 306 314 306 312 +72 19 37 | 314 290 37 44 +37
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 281 +67 19 0 | 0 0 0 1050 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 254 +62 19 0 | 221 221 0 7 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 228 +57 19 0 | 298 199 0 13625 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 204 +51 19 0 | 191 161 0 21 0
MAR-27 9600 C 0 0 0 0 0 | 183 183 183 184 +48 20 10 | 250 154 10 17 +10
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 163 +40 20 0 | 0 0 0 0 0
MAR-27 9800 C 0 0 0 0 0 | 148 148 148 147 +38 20 20 | 148 148 20 2020 +20
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 134 +35 20 0 | 129 112 0 178 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 120 +32 20 0 | 0 0 0 5000 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 107 +28 20 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 96 +26 20 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 87 +24 20 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 79 +22 20 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 70 +19 20 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 65 +18 21 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 57 +15 21 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 52 +14 21 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 47 +13 21 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 44 +13 21 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 40 +12 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 67 | TOTAL CALL 67 36437 +67
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 26 -5 29 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 29 -7 29 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 32 -7 28 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 35 -8 28 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 40 -7 27 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 44 -9 27 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 49 -9 26 0 | 0 0 0 0 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 54 -12 26 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 60 -13 25 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 66 -15 25 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 73 -17 24 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 82 -16 24 0 | 92 92 0 7 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 92 -18 23 0 | 193 193 0 50 0
MAR-27 7200 P 0 0 0 0 0 | 104 106 104 102 -22 23 14 | 106 104 14 14 +14
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 114 -24 23 0 | 255 255 0 7 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 129 -28 22 0 | 308 277 0 168 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 144 -31 22 0 | 331 301 0 1817 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 161 -36 22 0 | 0 0 0 0 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 181 -38 21 0 | 230 230 0 7 0
MAR-27 7800 P 0 0 0 0 0 | 202 202 202 203 -42 21 7 | 387 202 7 2636 -7
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 228 -47 21 0 | 0 0 0 300 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 256 -52 21 0 | 0 0 0 2880 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 285 -61 20 0 | 494 338 0 8 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 320 -65 20 0 | 373 373 0 507 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 358 -71 20 0 | 397 397 0 607 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 398 -77 20 0 | 0 0 0 1000 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 443 -83 20 0 | 503 503 0 707 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 489 -94 20 0 | 0 0 0 3700 0
MAR-27 8700 P 0 0 0 0 0 | 536 536 536 542 -99 20 1015 | 912 536 1015 1243 +1015
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 595 -104 19 0 | 0 0 0 200 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 654 -110 19 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 716 -116 19 0 | 0 0 0 1980 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 781 -123 19 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 850 -129 19 0 | 0 0 0 750 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 921 -135 19 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 995 -140 19 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1072 -145 19 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1151 -150 20 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1232 -154 20 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1316 -157 20 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1400 -162 20 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1487 -164 20 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1575 -167 20 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1664 -170 20 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1754 -173 20 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 1846 -175 20 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 1938 -177 20 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2031 -179 21 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2125 -180 21 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2220 -181 21 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2315 -183 21 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2410 -185 21 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2506 -186 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1036 | TOTAL PUT 1036 18588 +1022
| MONTH PUT/CALL RATIO 15.46
| MONTH TOTAL 1103 55025 +1089
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 3222 +187 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3029 +185 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2837 +184 28 0 | 0 0 0 0 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 2742 +183 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2647 +182 27 0 | 0 0 0 0 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 2553 +181 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2459 +180 27 0 | 0 0 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 2366 +179 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2273 +177 26 0 | 0 0 0 0 0
JUN-27 6500 C 0 0 0 0 0 | 0 0 0 2182 +177 25 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2091 +175 25 0 | 0 0 0 0 0
JUN-27 6700 C 0 0 0 0 0 | 0 0 0 2001 +174 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1912 +172 24 0 | 0 0 0 0 0
JUN-27 6900 C 0 0 0 0 0 | 0 0 0 1824 +170 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1738 +168 24 0 | 0 0 0 0 0
JUN-27 7100 C 0 0 0 0 0 | 0 0 0 1653 +166 23 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1569 +163 23 0 | 0 0 0 0 0
JUN-27 7300 C 0 0 0 0 0 | 0 0 0 1487 +160 23 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1407 +157 22 0 | 0 0 0 0 0
JUN-27 7500 C 0 0 0 0 0 | 0 0 0 1329 +154 22 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1253 +151 22 0 | 0 0 0 1100 0
JUN-27 7700 C 0 0 0 0 0 | 0 0 0 1179 +147 22 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1107 +143 21 0 | 0 0 0 1600 0
JUN-27 7900 C 0 0 0 0 0 | 0 0 0 1038 +138 21 0 | 0 0 0 100 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 972 +134 21 0 | 0 0 0 0 0
JUN-27 8100 C 0 0 0 0 0 | 0 0 0 908 +129 21 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 848 +122 21 0 | 0 0 0 0 0
JUN-27 8300 C 0 0 0 0 0 | 0 0 0 789 +120 21 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 734 +114 21 0 | 0 0 0 700 0
JUN-27 8500 C 0 0 0 0 0 | 0 0 0 682 +107 21 0 | 0 0 0 900 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 633 +103 21 0 | 0 0 0 1134 0
JUN-27 8700 C 0 0 0 0 0 | 0 0 0 587 +98 20 0 | 0 0 0 300 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 542 +92 20 0 | 0 0 0 3600 0
JUN-27 8900 C 0 0 0 0 0 | 0 0 0 502 +89 20 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 465 +85 20 0 | 0 0 0 0 0
JUN-27 9100 C 0 0 0 0 0 | 0 0 0 429 +80 20 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 394 +73 20 550 | 0 0 550 7050 +550
JUN-27 9300 C 0 0 0 0 0 | 0 0 0 364 +70 20 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 336 +64 20 270 | 0 0 270 1304 +270
JUN-27 9500 C 0 0 0 0 0 | 0 0 0 308 +61 20 0 | 0 0 0 700 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 284 +56 20 0 | 0 0 0 0 0
JUN-27 9700 C 0 0 0 0 0 | 0 0 0 260 +51 20 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 240 +49 20 0 | 0 0 0 0 0
JUN-27 9900 C 0 0 0 0 0 | 0 0 0 221 +45 21 0 | 0 0 0 1000 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 204 +42 21 0 | 0 0 0 500 0
JUN-27 10100 C 0 0 0 0 0 | 0 0 0 188 +39 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 173 +38 21 0 | 0 0 0 0 0
JUN-27 10300 C 0 0 0 0 0 | 0 0 0 159 +34 21 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 146 +31 21 0 | 0 0 0 0 0
JUN-27 10500 C 0 0 0 0 0 | 0 0 0 135 +30 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 125 +27 21 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 105 +22 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 90 +18 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 77 +17 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 66 +14 22 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 58 +13 22 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 49 +11 22 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 43 +10 22 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 36 +8 22 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 32 +8 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 27 +6 23 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 24 +6 23 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 21 +5 23 0 | 0 0 0 200 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 18 +4 23 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 16 +4 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 14 +4 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 12 +3 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 10 +3 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 7 +2 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 7 +2 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 6 +2 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 820 | TOTAL CALL 820 20188 +820
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 35 -6 31 0 | 0 0 0 1000 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 42 -8 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 52 -6 29 0 | 0 0 0 0 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 56 -8 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 61 -9 28 0 | 0 0 0 0 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 66 -11 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 72 -12 27 0 | 0 0 0 0 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 79 -13 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 86 -14 26 0 | 0 0 0 0 0
JUN-27 6500 P 0 0 0 0 0 | 0 0 0 95 -15 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 104 -18 25 0 | 0 0 0 0 0
JUN-27 6700 P 0 0 0 0 0 | 0 0 0 114 -19 25 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 125 -21 24 0 | 232 232 0 1000 0
JUN-27 6900 P 0 0 0 0 0 | 0 0 0 137 -21 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 151 -24 24 0 | 0 0 0 2254 0
JUN-27 7100 P 0 0 0 0 0 | 0 0 0 167 -24 23 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 183 -28 23 0 | 0 0 0 0 0
JUN-27 7300 P 0 0 0 0 0 | 0 0 0 201 -30 23 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 221 -34 23 0 | 0 0 0 600 0
JUN-27 7500 P 0 0 0 0 0 | 0 0 0 243 -37 22 0 | 0 0 0 500 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 265 -42 22 0 | 0 0 0 500 0
JUN-27 7700 P 0 0 0 0 0 | 0 0 0 293 -44 22 0 | 0 0 0 700 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 321 -49 22 295 | 0 0 295 2979 +295
JUN-27 7900 P 0 0 0 0 0 | 0 0 0 352 -53 21 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 386 -57 21 550 | 0 0 550 6450 +550
JUN-27 8100 P 0 0 0 0 0 | 0 0 0 421 -64 21 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 461 -66 21 0 | 0 0 0 0 0
JUN-27 8300 P 0 0 0 0 0 | 0 0 0 502 -72 21 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 548 -77 21 0 | 0 0 0 800 0
JUN-27 8500 P 0 0 0 0 0 | 0 0 0 596 -80 21 0 | 0 0 0 1600 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 646 -85 21 0 | 0 0 0 1134 0
JUN-27 8700 P 0 0 0 0 0 | 0 0 0 699 -91 21 0 | 0 0 0 300 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 756 -98 21 0 | 0 0 0 2600 0
JUN-27 8900 P 0 0 0 0 0 | 0 0 0 815 -103 20 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 876 -109 20 0 | 0 0 0 0 0
JUN-27 9100 P 0 0 0 0 0 | 0 0 0 941 -114 20 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1008 -118 20 0 | 0 0 0 700 0
JUN-27 9300 P 0 0 0 0 0 | 0 0 0 1077 -123 20 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1148 -128 20 0 | 0 0 0 0 0
JUN-27 9500 P 0 0 0 0 0 | 0 0 0 1222 -132 20 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1297 -136 21 0 | 0 0 0 0 0
JUN-27 9700 P 0 0 0 0 0 | 0 0 0 1375 -139 21 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1454 -143 21 0 | 0 0 0 0 0
JUN-27 9900 P 0 0 0 0 0 | 0 0 0 1535 -147 21 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1617 -150 21 0 | 0 0 0 0 0
JUN-27 10100 P 0 0 0 0 0 | 0 0 0 1701 -153 21 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1786 -156 21 0 | 0 0 0 0 0
JUN-27 10300 P 0 0 0 0 0 | 0 0 0 1873 -158 21 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1960 -161 21 0 | 0 0 0 0 0
JUN-27 10500 P 0 0 0 0 0 | 0 0 0 2049 -162 21 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2138 -165 21 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2320 -168 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2504 -172 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2691 -174 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2879 -177 22 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3070 -179 22 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3262 -181 22 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3455 -182 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3650 -183 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3845 -184 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4041 -185 23 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4237 -186 23 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4434 -187 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4631 -188 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4829 -188 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5027 -189 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5225 -189 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5424 -189 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5623 -189 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5822 -189 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6021 -190 26 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6220 -190 26 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6419 -190 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 845 | TOTAL PUT 845 23117 +845
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 1665 43305 +1665
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-27 6700 C 0 0 0 0 0 | 0 0 0 2036 +164 25 0 | 0 0 0 0 0
SEP-27 6800 C 0 0 0 0 0 | 0 0 0 1951 +163 24 0 | 0 0 0 0 0
SEP-27 6900 C 0 0 0 0 0 | 0 0 0 1866 +160 24 0 | 0 0 0 0 0
SEP-27 7000 C 0 0 0 0 0 | 0 0 0 1783 +158 24 0 | 0 0 0 0 0
SEP-27 7100 C 0 0 0 0 0 | 0 0 0 1702 +156 23 0 | 0 0 0 0 0
SEP-27 7200 C 0 0 0 0 0 | 0 0 0 1623 +154 23 0 | 0 0 0 0 0
SEP-27 7300 C 0 0 0 0 0 | 0 0 0 1545 +151 23 0 | 0 0 0 0 0
SEP-27 7400 C 0 0 0 0 0 | 0 0 0 1469 +148 23 0 | 0 0 0 0 0
SEP-27 7500 C 0 0 0 0 0 | 0 0 0 1394 +145 23 0 | 0 0 0 0 0
SEP-27 7600 C 0 0 0 0 0 | 0 0 0 1322 +141 22 0 | 0 0 0 0 0
SEP-27 7700 C 0 0 0 0 0 | 0 0 0 1253 +139 22 0 | 0 0 0 0 0
SEP-27 7800 C 0 0 0 0 0 | 0 0 0 1185 +135 22 0 | 0 0 0 0 0
SEP-27 7900 C 0 0 0 0 0 | 0 0 0 1120 +132 22 0 | 0 0 0 0 0
SEP-27 8000 C 0 0 0 0 0 | 0 0 0 1057 +128 22 0 | 0 0 0 0 0
SEP-27 8100 C 0 0 0 0 0 | 0 0 0 996 +123 22 0 | 0 0 0 0 0
SEP-27 8200 C 0 0 0 0 0 | 0 0 0 938 +122 21 0 | 0 0 0 0 0
SEP-27 8300 C 0 0 0 0 0 | 0 0 0 883 +115 21 0 | 0 0 0 0 0
SEP-27 8400 C 0 0 0 0 0 | 0 0 0 831 +112 21 0 | 0 0 0 0 0
SEP-27 8500 C 0 0 0 0 0 | 0 0 0 780 +107 21 0 | 0 0 0 0 0
SEP-27 8600 C 0 0 0 0 0 | 0 0 0 731 +103 21 0 | 0 0 0 0 0
SEP-27 8700 C 0 0 0 0 0 | 0 0 0 685 +98 21 0 | 0 0 0 0 0
SEP-27 8800 C 0 0 0 0 0 | 0 0 0 641 +93 21 0 | 0 0 0 0 0
SEP-27 8900 C 0 0 0 0 0 | 0 0 0 601 +88 21 0 | 0 0 0 0 0
SEP-27 9000 C 0 0 0 0 0 | 0 0 0 564 +87 21 0 | 0 0 0 0 0
SEP-27 9100 C 0 0 0 0 0 | 0 0 0 526 +82 21 0 | 0 0 0 0 0
SEP-27 9200 C 0 0 0 0 0 | 0 0 0 491 +77 21 0 | 0 0 0 0 0
SEP-27 9300 C 0 0 0 0 0 | 0 0 0 461 +75 21 0 | 0 0 0 0 0
SEP-27 9400 C 0 0 0 0 0 | 0 0 0 431 +68 21 0 | 0 0 0 0 0
SEP-27 9500 C 0 0 0 0 0 | 0 0 0 402 +63 21 0 | 0 0 0 0 0
SEP-27 9600 C 0 0 0 0 0 | 0 0 0 375 +61 21 0 | 0 0 0 0 0
SEP-27 9700 C 0 0 0 0 0 | 0 0 0 350 +58 21 0 | 0 0 0 0 0
SEP-27 9800 C 0 0 0 0 0 | 0 0 0 327 +55 21 0 | 0 0 0 0 0
SEP-27 9900 C 0 0 0 0 0 | 0 0 0 306 +52 21 0 | 0 0 0 0 0
SEP-27 10000 C 0 0 0 0 0 | 0 0 0 285 +48 21 0 | 0 0 0 0 0
SEP-27 10100 C 0 0 0 0 0 | 0 0 0 266 +45 21 0 | 0 0 0 0 0
SEP-27 10200 C 0 0 0 0 0 | 0 0 0 249 +43 21 0 | 0 0 0 0 0
SEP-27 10300 C 0 0 0 0 0 | 0 0 0 232 +40 21 0 | 0 0 0 0 0
SEP-27 10400 C 0 0 0 0 0 | 0 0 0 217 +38 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
SEP-27 6700 P 0 0 0 0 0 | 0 0 0 177 -21 25 0 | 0 0 0 0 0
SEP-27 6800 P 0 0 0 0 0 | 0 0 0 191 -23 24 0 | 0 0 0 0 0
SEP-27 6900 P 0 0 0 0 0 | 0 0 0 207 -25 24 0 | 0 0 0 0 0
SEP-27 7000 P 0 0 0 0 0 | 0 0 0 224 -27 24 0 | 0 0 0 0 0
SEP-27 7100 P 0 0 0 0 0 | 0 0 0 243 -29 24 0 | 0 0 0 0 0
SEP-27 7200 P 0 0 0 0 0 | 0 0 0 263 -32 23 0 | 0 0 0 0 0
SEP-27 7300 P 0 0 0 0 0 | 0 0 0 285 -34 23 0 | 0 0 0 0 0
SEP-27 7400 P 0 0 0 0 0 | 0 0 0 309 -36 23 0 | 0 0 0 0 0
SEP-27 7500 P 0 0 0 0 0 | 0 0 0 335 -40 23 0 | 0 0 0 0 0
SEP-27 7600 P 0 0 0 0 0 | 0 0 0 362 -44 22 0 | 0 0 0 0 0
SEP-27 7700 P 0 0 0 0 0 | 0 0 0 392 -48 22 0 | 0 0 0 0 0
SEP-27 7800 P 0 0 0 0 0 | 0 0 0 427 -49 22 0 | 0 0 0 0 0
SEP-27 7900 P 0 0 0 0 0 | 0 0 0 461 -53 22 0 | 0 0 0 0 0
SEP-27 8000 P 0 0 0 0 0 | 0 0 0 497 -58 22 0 | 0 0 0 0 0
SEP-27 8100 P 0 0 0 0 0 | 0 0 0 538 -59 22 0 | 0 0 0 0 0
SEP-27 8200 P 0 0 0 0 0 | 0 0 0 582 -62 22 0 | 0 0 0 0 0
SEP-27 8300 P 0 0 0 0 0 | 0 0 0 625 -69 21 0 | 0 0 0 0 0
SEP-27 8400 P 0 0 0 0 0 | 0 0 0 670 -74 21 0 | 0 0 0 0 0
SEP-27 8500 P 0 0 0 0 0 | 0 0 0 721 -77 21 0 | 0 0 0 0 0
SEP-27 8600 P 0 0 0 0 0 | 0 0 0 772 -82 21 0 | 0 0 0 0 0
SEP-27 8700 P 0 0 0 0 0 | 0 0 0 825 -88 21 0 | 0 0 0 0 0
SEP-27 8800 P 0 0 0 0 0 | 0 0 0 883 -91 21 0 | 0 0 0 0 0
SEP-27 8900 P 0 0 0 0 0 | 0 0 0 942 -96 21 0 | 0 0 0 0 0
SEP-27 9000 P 0 0 0 0 0 | 0 0 0 1004 -99 21 0 | 0 0 0 0 0
SEP-27 9100 P 0 0 0 0 0 | 0 0 0 1067 -104 21 0 | 0 0 0 0 0
SEP-27 9200 P 0 0 0 0 0 | 0 0 0 1133 -108 21 0 | 0 0 0 0 0
SEP-27 9300 P 0 0 0 0 0 | 0 0 0 1201 -112 21 0 | 0 0 0 0 0
SEP-27 9400 P 0 0 0 0 0 | 0 0 0 1271 -115 21 0 | 0 0 0 0 0
SEP-27 9500 P 0 0 0 0 0 | 0 0 0 1343 -119 21 0 | 0 0 0 0 0
SEP-27 9600 P 0 0 0 0 0 | 0 0 0 1416 -123 21 0 | 0 0 0 0 0
SEP-27 9700 P 0 0 0 0 0 | 0 0 0 1491 -127 21 0 | 0 0 0 0 0
SEP-27 9800 P 0 0 0 0 0 | 0 0 0 1568 -130 21 0 | 0 0 0 0 0
SEP-27 9900 P 0 0 0 0 0 | 0 0 0 1646 -133 21 0 | 0 0 0 0 0
SEP-27 10000 P 0 0 0 0 0 | 0 0 0 1726 -136 21 0 | 0 0 0 0 0
SEP-27 10100 P 0 0 0 0 0 | 0 0 0 1807 -139 21 0 | 0 0 0 0 0
SEP-27 10200 P 0 0 0 0 0 | 0 0 0 1890 -141 21 0 | 0 0 0 0 0
SEP-27 10300 P 0 0 0 0 0 | 0 0 0 1973 -144 21 0 | 0 0 0 0 0
SEP-27 10400 P 0 0 0 0 0 | 0 0 0 2058 -147 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4741 +193 36 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4643 +192 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4546 +193 35 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4449 +192 35 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4352 +192 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4255 +192 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4158 +191 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4062 +191 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3966 +191 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3870 +190 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3774 +189 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3679 +189 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3489 +188 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3300 +186 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3113 +185 28 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2929 +184 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2746 +181 27 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2566 +178 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2390 +176 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2217 +172 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2050 +169 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1887 +164 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1731 +159 23 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1581 +153 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1439 +147 22 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1304 +140 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1178 +132 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1061 +124 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 953 +117 21 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 854 +109 21 0 | 0 0 0 800 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 764 +101 21 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 682 +93 21 0 | 0 0 0 1300 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 608 +85 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 542 +78 21 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 483 +71 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 430 +65 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 383 +59 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 341 +53 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 304 +48 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 271 +43 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 242 +39 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 217 +35 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 194 +32 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 174 +29 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 156 +26 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 140 +23 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 126 +21 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 114 +19 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 103 +17 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 93 +16 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 84 +14 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 77 +13 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 70 +12 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 63 +10 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 58 +10 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 53 +9 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 48 +8 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 44 +7 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 40 +7 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 37 +6 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 34 +6 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 31 +5 25 0 | 74 24 0 5450 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7550 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 34 -1 38 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 36 -2 37 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 39 -2 37 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 42 -2 36 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 45 -2 36 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 48 -3 35 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 52 -3 35 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 55 -4 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 59 -4 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 63 -4 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 67 -5 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 72 -5 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 82 -6 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 93 -8 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 107 -9 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 122 -11 28 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 139 -13 27 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 160 -15 27 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 183 -19 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 211 -22 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 243 -26 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 280 -31 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 324 -35 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 374 -41 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 432 -47 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 497 -55 22 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 572 -61 22 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 655 -69 22 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 747 -77 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 848 -85 22 0 | 0 0 0 800 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 957 -94 21 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1075 -102 21 0 | 0 0 0 300 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1202 -109 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1335 -117 21 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1476 -123 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1623 -130 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1776 -136 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1934 -142 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2097 -147 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2265 -151 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2436 -155 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2610 -159 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2787 -163 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2967 -166 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3149 -169 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3334 -171 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3520 -173 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3707 -175 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3896 -177 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4086 -179 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4278 -180 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4470 -181 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4663 -182 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4856 -184 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5051 -184 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5246 -185 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5441 -186 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5637 -187 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5834 -187 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6030 -188 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6227 -189 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6424 -190 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1100 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8650 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 3050 +184 28 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 2876 +181 27 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 2705 +179 27 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 2538 +176 26 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2375 +173 25 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2216 +168 25 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2063 +165 24 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1914 +159 24 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1772 +154 24 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1637 +149 23 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1508 +142 23 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1387 +136 23 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1272 +129 23 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1166 +123 22 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1067 +116 22 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 975 +108 22 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 891 +102 22 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 814 +96 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 743 +89 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 678 +82 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 620 +77 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 566 +71 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 518 +66 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 474 +61 22 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 434 +56 22 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 398 +52 22 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 366 +49 22 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 336 +44 22 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 309 +41 23 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 285 +38 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 200 -16 28 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 226 -18 27 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 255 -21 27 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 288 -23 26 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 325 -27 26 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 366 -31 25 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 412 -36 25 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 464 -40 24 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 522 -45 24 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 586 -52 23 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 658 -57 23 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 736 -64 23 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 822 -70 23 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 916 -77 22 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1017 -84 22 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1125 -91 22 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1241 -97 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1363 -105 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1493 -110 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1628 -117 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1769 -123 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1916 -128 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2068 -133 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2224 -138 22 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2384 -143 22 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2548 -147 22 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2715 -152 22 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2886 -155 23 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3059 -159 23 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3235 -161 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4884 +198 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4790 +197 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4697 +198 35 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4604 +197 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4511 +197 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4418 +196 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4326 +196 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4234 +195 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4143 +195 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4051 +193 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3961 +194 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3871 +193 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3691 +191 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3514 +189 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3339 +188 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3167 +186 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2997 +183 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2831 +181 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2668 +178 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2509 +175 25 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2354 +170 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2204 +166 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2060 +162 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1921 +157 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1788 +151 23 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1662 +146 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1543 +140 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1430 +134 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1324 +127 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1226 +122 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1134 +115 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1049 +109 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 970 +102 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 897 +96 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 831 +91 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 769 +85 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 713 +80 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 662 +75 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 614 +70 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 571 +65 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 532 +62 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 495 +57 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 462 +54 23 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 431 +50 23 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 403 +46 23 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 378 +44 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 97 -5 36 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 103 -6 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 110 -6 35 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 117 -6 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 124 -7 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 131 -8 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 139 -8 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 147 -9 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 156 -9 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 165 -9 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 174 -10 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 184 -10 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 205 -12 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 227 -14 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 252 -16 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 280 -18 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 310 -20 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 344 -23 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 381 -26 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 422 -29 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 467 -33 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 518 -37 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 573 -42 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 634 -47 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 702 -51 23 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 775 -58 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 856 -63 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 943 -70 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1037 -76 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1139 -82 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1247 -88 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1362 -95 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1483 -101 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1611 -107 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1744 -113 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1883 -118 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2026 -124 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2175 -128 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2328 -133 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2484 -138 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2645 -142 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2808 -147 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2975 -150 23 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3145 -153 23 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3317 -156 23 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3491 -159 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4419 +200 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4331 +200 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4243 +199 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4155 +198 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4068 +198 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3895 +196 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3724 +195 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3555 +193 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3389 +191 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3225 +189 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3064 +186 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2907 +183 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2753 +180 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2603 +176 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2458 +172 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2318 +168 24 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2183 +163 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2054 +159 23 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1931 +154 23 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1814 +148 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1703 +143 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1599 +137 22 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1501 +132 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1409 +126 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1323 +120 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1244 +115 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1169 +109 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1101 +104 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1037 +99 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 977 +93 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 923 +89 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 872 +84 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 825 +80 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 781 +76 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 741 +72 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 703 +68 23 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 668 +65 23 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 636 +62 23 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 605 +58 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 266 -11 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 278 -11 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 290 -12 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 302 -13 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 315 -13 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 342 -15 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 371 -16 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 402 -18 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 436 -20 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 472 -22 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 511 -25 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 554 -28 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 600 -31 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 651 -34 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 705 -39 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 765 -43 24 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 830 -48 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 901 -52 23 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 978 -57 23 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1061 -63 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1150 -68 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1246 -74 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1348 -79 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1456 -85 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1570 -91 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1691 -96 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1816 -102 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1948 -107 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2084 -112 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2225 -117 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2370 -122 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2519 -127 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2672 -131 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2828 -135 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2988 -139 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3150 -143 23 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3315 -146 23 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3483 -149 23 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3652 -153 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 5800 C 0 0 0 0 0 | 0 0 0 3594 +198 28 0 | 0 0 0 0 0
DEC-30 6000 C 0 0 0 0 0 | 0 0 0 3433 +195 27 0 | 0 0 0 0 0
DEC-30 6200 C 0 0 0 0 0 | 0 0 0 3276 +193 27 0 | 0 0 0 0 0
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 3122 +190 26 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2971 +187 26 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2825 +184 25 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2682 +180 25 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2544 +175 24 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2412 +172 24 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2285 +167 23 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2163 +162 23 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2048 +157 23 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1938 +152 23 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1835 +147 22 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1737 +141 22 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1646 +136 22 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1560 +130 22 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1480 +125 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1405 +120 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1335 +114 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1270 +109 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1210 +105 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1153 +100 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1101 +96 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1052 +92 22 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1006 +88 22 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 964 +84 22 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 924 +81 23 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 886 +76 23 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 852 +74 23 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 819 +71 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 5800 P 0 0 0 0 0 | 0 0 0 577 -21 28 0 | 0 0 0 0 0
DEC-30 6000 P 0 0 0 0 0 | 0 0 0 617 -23 27 0 | 0 0 0 0 0
DEC-30 6200 P 0 0 0 0 0 | 0 0 0 659 -26 27 0 | 0 0 0 0 0
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 705 -29 26 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 754 -32 26 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 808 -35 25 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 865 -39 25 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 928 -43 24 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 995 -47 24 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1068 -52 23 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1146 -57 23 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1231 -62 23 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1321 -67 23 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1418 -72 22 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1520 -78 22 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1629 -83 22 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1743 -89 22 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1863 -94 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1988 -99 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2118 -105 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2253 -110 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2393 -114 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2536 -119 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2684 -123 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2835 -127 22 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2989 -131 22 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3147 -135 22 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3307 -138 23 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3469 -143 23 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3635 -145 23 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3802 -148 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 5800 C 0 0 0 0 0 | 0 0 0 3794 +205 28 0 | 0 0 0 0 0
DEC-31 6000 C 0 0 0 0 0 | 0 0 0 3636 +202 27 0 | 0 0 0 0 0
DEC-31 6200 C 0 0 0 0 0 | 0 0 0 3480 +199 27 0 | 0 0 0 0 0
DEC-31 6400 C 0 0 0 0 0 | 0 0 0 3328 +196 26 0 | 0 0 0 0 0
DEC-31 6600 C 0 0 0 0 0 | 0 0 0 3180 +194 26 0 | 0 0 0 0 0
DEC-31 6800 C 0 0 0 0 0 | 0 0 0 3035 +191 25 0 | 0 0 0 0 0
DEC-31 7000 C 0 0 0 0 0 | 0 0 0 2894 +187 25 0 | 0 0 0 0 0
DEC-31 7200 C 0 0 0 0 0 | 0 0 0 2758 +183 24 0 | 0 0 0 0 0
DEC-31 7400 C 0 0 0 0 0 | 0 0 0 2626 +178 24 0 | 0 0 0 0 0
DEC-31 7600 C 0 0 0 0 0 | 0 0 0 2500 +174 23 0 | 0 0 0 0 0
DEC-31 7800 C 0 0 0 0 0 | 0 0 0 2380 +169 23 0 | 0 0 0 0 0
DEC-31 8000 C 0 0 0 0 0 | 0 0 0 2265 +164 23 0 | 0 0 0 0 0
DEC-31 8200 C 0 0 0 0 0 | 0 0 0 2156 +159 23 0 | 0 0 0 0 0
DEC-31 8400 C 0 0 0 0 0 | 0 0 0 2053 +154 22 0 | 0 0 0 0 0
DEC-31 8600 C 0 0 0 0 0 | 0 0 0 1956 +149 22 0 | 0 0 0 0 0
DEC-31 8800 C 0 0 0 0 0 | 0 0 0 1865 +144 22 0 | 0 0 0 0 0
DEC-31 9000 C 0 0 0 0 0 | 0 0 0 1779 +138 22 0 | 0 0 0 0 0
DEC-31 9200 C 0 0 0 0 0 | 0 0 0 1699 +134 22 0 | 0 0 0 0 0
DEC-31 9400 C 0 0 0 0 0 | 0 0 0 1624 +129 22 0 | 0 0 0 0 0
DEC-31 9600 C 0 0 0 0 0 | 0 0 0 1554 +124 22 0 | 0 0 0 0 0
DEC-31 9800 C 0 0 0 0 0 | 0 0 0 1488 +119 22 0 | 0 0 0 0 0
DEC-31 10000 C 0 0 0 0 0 | 0 0 0 1427 +114 22 0 | 0 0 0 0 0
DEC-31 10200 C 0 0 0 0 0 | 0 0 0 1370 +110 22 0 | 0 0 0 0 0
DEC-31 10400 C 0 0 0 0 0 | 0 0 0 1316 +106 22 0 | 0 0 0 0 0
DEC-31 10600 C 0 0 0 0 0 | 0 0 0 1266 +101 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 5800 P 0 0 0 0 0 | 0 0 0 705 -22 28 0 | 0 0 0 0 0
DEC-31 6000 P 0 0 0 0 0 | 0 0 0 747 -24 27 0 | 0 0 0 0 0
DEC-31 6200 P 0 0 0 0 0 | 0 0 0 792 -26 27 0 | 0 0 0 0 0
DEC-31 6400 P 0 0 0 0 0 | 0 0 0 840 -29 26 0 | 0 0 0 0 0
DEC-31 6600 P 0 0 0 0 0 | 0 0 0 891 -32 26 0 | 0 0 0 0 0
DEC-31 6800 P 0 0 0 0 0 | 0 0 0 946 -35 25 0 | 0 0 0 0 0
DEC-31 7000 P 0 0 0 0 0 | 0 0 0 1006 -38 25 0 | 0 0 0 0 0
DEC-31 7200 P 0 0 0 0 0 | 0 0 0 1070 -42 24 0 | 0 0 0 0 0
DEC-31 7400 P 0 0 0 0 0 | 0 0 0 1138 -47 24 0 | 0 0 0 0 0
DEC-31 7600 P 0 0 0 0 0 | 0 0 0 1212 -52 23 0 | 0 0 0 0 0
DEC-31 7800 P 0 0 0 0 0 | 0 0 0 1292 -56 23 0 | 0 0 0 0 0
DEC-31 8000 P 0 0 0 0 0 | 0 0 0 1377 -61 23 0 | 0 0 0 0 0
DEC-31 8200 P 0 0 0 0 0 | 0 0 0 1468 -66 23 0 | 0 0 0 0 0
DEC-31 8400 P 0 0 0 0 0 | 0 0 0 1565 -71 22 0 | 0 0 0 0 0
DEC-31 8600 P 0 0 0 0 0 | 0 0 0 1668 -77 22 0 | 0 0 0 0 0
DEC-31 8800 P 0 0 0 0 0 | 0 0 0 1777 -81 22 0 | 0 0 0 0 0
DEC-31 9000 P 0 0 0 0 0 | 0 0 0 1891 -87 22 0 | 0 0 0 0 0
DEC-31 9200 P 0 0 0 0 0 | 0 0 0 2011 -92 22 0 | 0 0 0 0 0
DEC-31 9400 P 0 0 0 0 0 | 0 0 0 2136 -97 22 0 | 0 0 0 0 0
DEC-31 9600 P 0 0 0 0 0 | 0 0 0 2266 -101 22 0 | 0 0 0 0 0
DEC-31 9800 P 0 0 0 0 0 | 0 0 0 2400 -107 22 0 | 0 0 0 0 0
DEC-31 10000 P 0 0 0 0 0 | 0 0 0 2539 -111 22 0 | 0 0 0 0 0
DEC-31 10200 P 0 0 0 0 0 | 0 0 0 2682 -115 22 0 | 0 0 0 0 0
DEC-31 10400 P 0 0 0 0 0 | 0 0 0 2828 -120 22 0 | 0 0 0 0 0
DEC-31 10600 P 0 0 0 0 0 | 0 0 0 2978 -124 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.85
MARKET TOTAL 30367 629780 +12711
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED