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 NOV-26 8200 5078 146 18 0 0 5524 +5
C NOV-26 8300 3894 107 18 126 123 4178 +3
C NOV-26 8600 870 39 18 39 38 4864 +1
P DEC-26 7200 500 41 23 36 35 3628 -1
P DEC-26 8000 400 202 19 0 0 10604 -9
C DEC-26 8300 346 175 18 198 171 2474 +6
C DEC-26 8600 300 88 18 0 0 6935 +4
P OCT-26 8100 274 0 0 8 3 4053 -38
P NOV-26 7900 270 98 18 101 98 520 -10
P NOV-26 8000 267 131 18 130 107 4612 -12
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 OCT 2026, THURSDAY 16 OCT 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
OCT-26 5900 C 0 0 0 0 0 | 0 0 0 0 -2204 0 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 0 -2104 0 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 0 -2004 0 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 0 -1904 0 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 0 -1804 0 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 0 -1704 0 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 0 -1604 0 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 0 -1504 0 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 0 -1404 0 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 0 -1304 0 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 0 -1204 0 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 0 -1104 0 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 0 -1004 0 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 0 -904 0 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 0 0 0 0 -804 0 0 | 0 0 0 0 0
OCT-26 7400 C 0 0 0 0 0 | 0 0 0 0 -704 0 0 | 0 0 0 0 0
OCT-26 7500 C 0 0 0 0 0 | 0 0 0 0 -604 0 0 | 0 0 0 0 0
OCT-26 7600 C 0 0 0 0 0 | 0 0 0 0 -504 0 0 | 0 0 0 0 0
OCT-26 7700 C 0 0 0 0 0 | 0 0 0 0 -404 0 0 | 0 0 0 0 0
OCT-26 7800 C 0 0 0 0 0 | 0 0 0 0 -300 0 0 | 296 226 0 0 -19
OCT-26 7900 C 0 0 0 0 0 | 297 298 272 0 -203 0 20 | 309 165 20 0 -36
OCT-26 8000 C 0 0 0 0 0 | 203 203 196 0 -110 0 22 | 467 98 22 0 -1380
OCT-26 8100 C 0 0 0 0 0 | 0 0 0 0 -39 0 0 | 442 25 0 0 -2866
OCT-26 8200 C 0 0 0 0 0 | 14 14 1 0 -8 0 232 | 303 1 232 4030 +178
OCT-26 8300 C 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 388 5 0 5679 0
OCT-26 8400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 407 4 0 7427 0
OCT-26 8500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 307 6 0 4270 0
OCT-26 8600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 349 2 0 2838 0
OCT-26 8700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 318 3 0 2388 0
OCT-26 8800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 314 5 0 2800 0
OCT-26 8900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 264 15 0 1878 0
OCT-26 9000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 94 30 0 500 0
OCT-26 9100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 43 4 0 210 0
OCT-26 9200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 50 2 0 1756 0
OCT-26 9300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 7 0 18 0
OCT-26 9400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 9500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 35 3 0 31 0
OCT-26 9600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 4 0 7 0
OCT-26 9700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 3 0 50 0
OCT-26 9800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 50 3 0 352 0
OCT-26 9900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 47 47 0 36 0
OCT-26 10000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 10200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 10300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 10400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 10500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 6 0 7 0
TOTAL CALL 0 | TOTAL CALL 274 | TOTAL CALL 274 34277 -4123
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 0 -1 0 0 | 0 0 0 0 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 6100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 6200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 44 4 0 100 0
OCT-26 6300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 6400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 6700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 6800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-26 6900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 2 0 9 0
OCT-26 7000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 5 0 507 0
OCT-26 7100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 13 6 0 900 0
OCT-26 7200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 14 5 0 614 0
OCT-26 7300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 6 0 158 0
OCT-26 7400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 5 0 945 0
OCT-26 7500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 30 5 0 412 0
OCT-26 7600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 45 5 0 1830 0
OCT-26 7700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 60 1 0 7558 0
OCT-26 7800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 206 6 0 2079 0
OCT-26 7900 P 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 215 5 0 2027 0
OCT-26 8000 P 0 0 0 0 0 | 0 0 0 0 -9 0 0 | 139 9 0 3557 0
OCT-26 8100 P 0 0 0 0 0 | 3 8 3 0 -38 0 274 | 189 3 274 4053 -36
OCT-26 8200 P 0 0 0 0 0 | 13 21 13 0 -106 0 14 | 214 13 14 0 -3586
OCT-26 8300 P 0 0 0 0 0 | 90 90 90 0 -201 0 5 | 248 90 5 0 -1958
OCT-26 8400 P 0 0 0 0 0 | 193 193 192 0 -299 0 10 | 324 130 10 0 -3219
OCT-26 8500 P 0 0 0 0 0 | 298 300 288 0 -396 0 45 | 320 163 45 0 -694
OCT-26 8600 P 0 0 0 0 0 | 0 0 0 0 -496 0 7 | 438 207 7 0 -528
OCT-26 8700 P 0 0 0 0 0 | 0 0 0 0 -596 0 0 | 407 327 0 0 -321
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 0 -696 0 0 | 466 416 0 0 -35
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 0 -796 0 0 | 0 0 0 0 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 0 -896 0 0 | 0 0 0 0 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 0 -996 0 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 0 -1096 0 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 0 -1196 0 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 0 -1296 0 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 0 -1396 0 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 0 -1496 0 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 0 -1596 0 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 0 -1696 0 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 0 -1796 0 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 0 -1896 0 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 0 -1996 0 0 | 0 0 0 0 0
OCT-26 10200 P 0 0 0 0 0 | 0 0 0 0 -2096 0 0 | 0 0 0 0 0
OCT-26 10300 P 0 0 0 0 0 | 0 0 0 0 -2196 0 0 | 0 0 0 0 0
OCT-26 10400 P 0 0 0 0 0 | 0 0 0 0 -2296 0 0 | 0 0 0 0 0
OCT-26 10500 P 0 0 0 0 0 | 0 0 0 0 -2396 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 355 | TOTAL PUT 355 24749 -10377
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 629 59026 -14500
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 6300 C 0 0 0 0 0 | 0 0 0 1826 +21 41 0 | 0 0 0 0 0
NOV-26 6400 C 0 0 0 0 0 | 0 0 0 1726 +20 38 0 | 0 0 0 0 0
NOV-26 6500 C 0 0 0 0 0 | 0 0 0 1627 +21 37 0 | 0 0 0 0 0
NOV-26 6600 C 0 0 0 0 0 | 0 0 0 1528 +21 35 0 | 0 0 0 0 0
NOV-26 6700 C 0 0 0 0 0 | 0 0 0 1429 +21 34 0 | 0 0 0 0 0
NOV-26 6800 C 0 0 0 0 0 | 0 0 0 1330 +20 32 0 | 0 0 0 0 0
NOV-26 6900 C 0 0 0 0 0 | 0 0 0 1232 +20 31 0 | 0 0 0 0 0
NOV-26 7000 C 0 0 0 0 0 | 0 0 0 1134 +20 29 0 | 0 0 0 0 0
NOV-26 7100 C 0 0 0 0 0 | 0 0 0 1036 +19 28 0 | 0 0 0 0 0
NOV-26 7200 C 0 0 0 0 0 | 0 0 0 939 +19 26 0 | 0 0 0 0 0
NOV-26 7300 C 0 0 0 0 0 | 0 0 0 844 +19 25 0 | 0 0 0 0 0
NOV-26 7400 C 0 0 0 0 0 | 0 0 0 749 +18 24 0 | 0 0 0 0 0
NOV-26 7500 C 0 0 0 0 0 | 0 0 0 657 +17 23 0 | 0 0 0 0 0
NOV-26 7600 C 0 0 0 0 0 | 0 0 0 567 +17 22 0 | 0 0 0 0 0
NOV-26 7700 C 0 0 0 0 0 | 0 0 0 480 +15 21 0 | 0 0 0 0 0
NOV-26 7800 C 0 0 0 0 0 | 0 0 0 398 +13 20 0 | 361 360 0 22 0
NOV-26 7900 C 0 0 0 0 0 | 0 0 0 322 +12 19 0 | 367 275 0 115 0
NOV-26 8000 C 0 0 0 0 0 | 0 0 0 254 +9 19 0 | 323 220 0 284 0
NOV-26 8100 C 0 0 0 0 0 | 195 195 195 196 +7 18 7 | 273 172 7 1953 0
NOV-26 8200 C 0 0 0 0 0 | 0 0 0 146 +5 18 5078 | 319 109 5078 5524 +2292
NOV-26 8300 C 0 0 0 0 0 | 123 126 123 107 +3 18 3894 | 272 92 3894 4178 +3539
NOV-26 8400 C 0 0 0 0 0 | 0 0 0 77 +2 18 0 | 217 71 0 2051 0
NOV-26 8500 C 0 0 0 0 0 | 0 0 0 55 +2 18 232 | 329 59 232 775 +232
NOV-26 8600 C 0 0 0 0 0 | 38 39 38 39 +1 18 870 | 206 38 870 4864 +507
NOV-26 8700 C 0 0 0 0 0 | 32 32 32 27 0 18 1 | 237 24 1 1842 0
NOV-26 8800 C 0 0 0 0 0 | 25 25 25 19 -1 18 8 | 145 19 8 2047 -8
NOV-26 8900 C 0 0 0 0 0 | 0 0 0 14 0 19 0 | 37 20 0 573 0
NOV-26 9000 C 0 0 0 0 0 | 0 0 0 10 0 19 0 | 28 16 0 1292 0
NOV-26 9100 C 0 0 0 0 0 | 0 0 0 7 -1 20 0 | 14 14 0 647 0
NOV-26 9200 C 0 0 0 0 0 | 0 0 0 5 -1 20 0 | 0 0 0 0 0
NOV-26 9300 C 0 0 0 0 0 | 0 0 0 4 0 21 0 | 0 0 0 1200 0
NOV-26 9400 C 0 0 0 0 0 | 0 0 0 3 0 21 0 | 34 34 0 7 0
NOV-26 9500 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 10 10 0 26 0
NOV-26 9600 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 37 37 0 60 0
NOV-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 6 6 0 9 0
NOV-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
NOV-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 12 12 0 8 0
NOV-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 3 3 0 31 0
NOV-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
NOV-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
NOV-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
NOV-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
NOV-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 10090 | TOTAL CALL 10090 27508 +6562
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 6300 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 0 0 0 0 0
NOV-26 6400 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
NOV-26 6500 P 0 0 0 0 0 | 0 0 0 3 0 31 0 | 12 12 0 7 0
NOV-26 6600 P 0 0 0 0 0 | 0 0 0 4 0 31 0 | 17 8 0 148 0
NOV-26 6700 P 0 0 0 0 0 | 0 0 0 5 0 30 0 | 18 8 0 56 0
NOV-26 6800 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 14 10 0 52 0
NOV-26 6900 P 0 0 0 0 0 | 0 0 0 8 -1 28 0 | 21 10 0 26 0
NOV-26 7000 P 0 0 0 0 0 | 0 0 0 10 -1 27 0 | 12 12 0 20 0
NOV-26 7100 P 0 0 0 0 0 | 0 0 0 12 -2 25 0 | 22 22 0 14 0
NOV-26 7200 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 26 26 0 214 0
NOV-26 7300 P 0 0 0 0 0 | 0 0 0 20 -2 24 0 | 35 26 0 1562 0
NOV-26 7400 P 0 0 0 0 0 | 0 0 0 25 -3 22 0 | 46 31 0 156 0
NOV-26 7500 P 0 0 0 0 0 | 0 0 0 32 -4 21 0 | 63 31 0 2521 0
NOV-26 7600 P 0 0 0 0 0 | 32 32 31 42 -4 21 46 | 91 31 46 608 +45
NOV-26 7700 P 0 0 0 0 0 | 44 44 44 55 -6 20 8 | 111 44 8 4010 +8
NOV-26 7800 P 0 0 0 0 0 | 74 74 74 74 -7 19 9 | 135 74 9 1429 -8
NOV-26 7900 P 0 0 0 0 0 | 99 101 98 98 -10 18 270 | 185 98 270 520 +211
NOV-26 8000 P 0 0 0 0 0 | 111 130 107 131 -12 18 267 | 225 102 267 4612 -84
NOV-26 8100 P 0 0 0 0 0 | 0 0 0 172 -13 18 0 | 240 153 0 1355 0
NOV-26 8200 P 0 0 0 0 0 | 220 220 218 221 -18 17 23 | 344 182 23 1937 0
NOV-26 8300 P 0 0 0 0 0 | 277 287 277 285 -16 17 186 | 322 232 186 331 +186
NOV-26 8400 P 0 0 0 0 0 | 0 0 0 353 -20 17 0 | 323 273 0 158 0
NOV-26 8500 P 0 0 0 0 0 | 0 0 0 431 -20 17 0 | 341 299 0 30 0
NOV-26 8600 P 0 0 0 0 0 | 0 0 0 515 -20 17 107 | 395 378 107 118 +100
NOV-26 8700 P 0 0 0 0 0 | 0 0 0 604 -21 17 0 | 0 0 0 0 0
NOV-26 8800 P 0 0 0 0 0 | 0 0 0 696 -21 17 0 | 0 0 0 400 0
NOV-26 8900 P 0 0 0 0 0 | 0 0 0 790 -21 17 0 | 0 0 0 180 0
NOV-26 9000 P 0 0 0 0 0 | 0 0 0 886 -21 16 0 | 0 0 0 270 0
NOV-26 9100 P 0 0 0 0 0 | 0 0 0 984 -21 16 0 | 0 0 0 0 0
NOV-26 9200 P 0 0 0 0 0 | 0 0 0 1082 -21 0 0 | 0 0 0 0 0
NOV-26 9300 P 0 0 0 0 0 | 0 0 0 1180 -21 0 0 | 0 0 0 0 0
NOV-26 9400 P 0 0 0 0 0 | 0 0 0 1279 -21 0 0 | 0 0 0 0 0
NOV-26 9500 P 0 0 0 0 0 | 0 0 0 1378 -21 0 0 | 0 0 0 0 0
NOV-26 9600 P 0 0 0 0 0 | 0 0 0 1478 -21 0 0 | 0 0 0 0 0
NOV-26 9700 P 0 0 0 0 0 | 0 0 0 1577 -21 0 0 | 0 0 0 0 0
NOV-26 9800 P 0 0 0 0 0 | 0 0 0 1677 -21 0 0 | 0 0 0 0 0
NOV-26 9900 P 0 0 0 0 0 | 0 0 0 1777 -21 0 0 | 0 0 0 0 0
NOV-26 10000 P 0 0 0 0 0 | 0 0 0 1877 -21 0 0 | 0 0 0 0 0
NOV-26 10100 P 0 0 0 0 0 | 0 0 0 1977 -21 0 0 | 0 0 0 0 0
NOV-26 10200 P 0 0 0 0 0 | 0 0 0 2076 -21 0 0 | 0 0 0 0 0
NOV-26 10300 P 0 0 0 0 0 | 0 0 0 2176 -21 0 0 | 0 0 0 0 0
NOV-26 10400 P 0 0 0 0 0 | 0 0 0 2276 -21 0 0 | 0 0 0 0 0
NOV-26 10500 P 0 0 0 0 0 | 0 0 0 2376 -21 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 916 | TOTAL PUT 916 20734 +458
| MONTH PUT/CALL RATIO 0.09
| MONTH TOTAL 11006 48242 +7020
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 4219 +18 74 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4119 +18 71 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4019 +18 69 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3919 +18 67 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3819 +18 65 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3720 +19 64 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3620 +19 62 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3520 +19 60 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3420 +19 58 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3320 +19 55 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3220 +19 54 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3120 +19 52 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2920 +18 48 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2721 +19 45 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2522 +19 42 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2323 +19 39 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2224 +19 38 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2124 +18 36 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2025 +18 35 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1926 +18 34 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 1828 +19 33 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1729 +18 32 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1631 +18 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1533 +18 30 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1436 +18 29 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1339 +18 28 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1243 +18 27 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1148 +18 26 0 | 0 0 0 200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1054 +18 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 961 +17 24 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 869 +16 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 780 +16 23 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 693 +16 22 0 | 0 0 0 1000 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 609 +15 21 0 | 0 0 0 3500 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 529 +14 20 0 | 0 0 0 150 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 454 +13 20 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 384 +10 19 0 | 567 336 0 731 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 316 +6 19 0 | 572 266 0 3653 0
DEC-26 8100 C 0 0 0 0 0 | 293 293 263 264 +7 19 27 | 585 239 27 1728 0
DEC-26 8200 C 0 0 0 0 0 | 242 242 218 218 +8 19 66 | 572 206 66 7712 -37
DEC-26 8300 C 0 0 0 0 0 | 191 198 171 175 +6 18 346 | 466 163 346 2474 +167
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 140 +5 18 0 | 515 135 0 8712 0
DEC-26 8500 C 0 0 0 0 0 | 125 125 125 111 +4 18 14 | 653 108 14 6066 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 88 +4 18 300 | 736 88 300 6935 +200
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 69 +3 19 0 | 433 67 0 3286 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 54 +1 19 0 | 569 55 0 8324 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 44 +3 19 0 | 739 47 0 6383 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 35 +1 19 0 | 614 39 0 9297 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 28 +1 20 0 | 570 28 0 5567 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 22 0 20 0 | 845 85 0 5126 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 18 0 20 0 | 487 21 0 5386 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 15 +1 21 0 | 302 16 0 2597 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 12 0 21 0 | 315 13 0 4300 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 10 0 21 0 | 251 127 0 1057 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 8 0 22 0 | 228 10 0 5595 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 7 +1 22 0 | 111 45 0 5426 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 6 +1 23 0 | 108 108 0 7 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 824 33 0 10250 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 4 0 23 0 | 174 77 0 36 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 3 0 23 0 | 0 0 0 600 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 3900 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 5100 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 4700 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 2500 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 28 28 0 9585 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 3000 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 2 2 0 901 0
TOTAL CALL 0 | TOTAL CALL 753 | TOTAL CALL 753 145984 +330
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 62 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 1700 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 4 0 35 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 4 0 33 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 5 0 33 0 | 99 75 0 6833 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 6 0 32 0 | 93 90 0 21 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 7 0 31 0 | 101 101 0 7 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 8 -1 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 10 0 30 0 | 20 12 0 115 0
DEC-26 6500 P 0 0 0 0 0 | 13 13 13 12 0 29 7 | 27 13 7 565 +7
DEC-26 6600 P 0 0 0 0 0 | 15 15 15 14 -1 28 7 | 86 15 7 296 0
DEC-26 6700 P 0 0 0 0 0 | 16 16 16 17 0 27 7 | 95 16 7 210 +7
DEC-26 6800 P 0 0 0 0 0 | 18 19 18 20 -1 26 20 | 106 18 20 6786 +7
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 23 -2 25 0 | 239 23 0 232 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 28 -1 25 0 | 172 28 0 6616 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 34 -1 24 0 | 143 70 0 544 0
DEC-26 7200 P 0 0 0 0 0 | 35 36 35 41 -1 23 500 | 274 35 500 3628 +366
DEC-26 7300 P 0 0 0 0 0 | 42 49 42 48 -3 22 100 | 262 42 100 200 +83
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 59 -3 22 0 | 204 66 0 926 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 72 -3 21 0 | 513 75 0 7700 0
DEC-26 7600 P 0 0 0 0 0 | 75 88 75 88 -5 20 227 | 329 75 227 8339 -146
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 110 -4 20 100 | 408 105 100 8861 0
DEC-26 7800 P 0 0 0 0 0 | 115 134 115 134 -7 19 49 | 583 115 49 7993 -7
DEC-26 7900 P 0 0 0 0 0 | 147 165 147 165 -9 19 24 | 326 147 24 992 +16
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 202 -9 19 400 | 508 179 400 10604 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 246 -11 18 0 | 471 215 0 6460 0
DEC-26 8200 P 0 0 0 0 0 | 298 299 297 298 -10 18 231 | 537 239 231 10387 -140
DEC-26 8300 P 0 0 0 0 0 | 321 352 318 356 -13 18 95 | 579 289 95 1881 -23
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 420 -16 18 0 | 624 327 0 7602 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 491 -15 18 0 | 563 400 0 5350 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 569 -15 18 0 | 614 456 0 7450 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 650 -17 18 0 | 671 625 0 2841 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 736 -17 18 0 | 681 681 0 4407 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 825 -17 18 0 | 0 0 0 3200 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 916 -17 19 0 | 0 0 0 2710 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1009 -17 19 0 | 0 0 0 700 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1103 -18 19 0 | 0 0 0 1300 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1199 -18 19 0 | 0 0 0 650 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1295 -19 19 0 | 0 0 0 1200 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1393 -18 19 0 | 0 0 0 425 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1491 -18 19 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1589 -18 19 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1687 -19 17 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1786 -19 0 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1885 -19 0 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1985 -18 0 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2084 -19 0 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2183 -19 0 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2283 -19 0 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2383 -18 0 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2482 -19 0 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2582 -19 0 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2682 -19 0 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2782 -18 0 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2882 -18 0 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2981 -19 0 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3081 -19 0 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 3181 -19 0 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3281 -19 0 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3381 -19 0 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3481 -19 0 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3681 -19 0 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3881 -19 0 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4081 -19 0 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4281 -19 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4481 -18 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4681 -18 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4881 -18 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5081 -18 0 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5281 -18 0 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5481 -18 0 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5681 -18 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5881 -18 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6081 -18 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6281 -18 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6481 -18 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6681 -18 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6881 -18 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1767 | TOTAL PUT 1767 134356 +170
| MONTH PUT/CALL RATIO 2.34
| MONTH TOTAL 2520 280340 +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
JAN-27 6300 C 0 0 0 0 0 | 0 0 0 1856 +24 30 0 | 0 0 0 0 0
JAN-27 6400 C 0 0 0 0 0 | 0 0 0 1758 +24 29 0 | 0 0 0 0 0
JAN-27 6500 C 0 0 0 0 0 | 0 0 0 1661 +24 28 0 | 0 0 0 0 0
JAN-27 6600 C 0 0 0 0 0 | 0 0 0 1564 +23 27 0 | 0 0 0 0 0
JAN-27 6700 C 0 0 0 0 0 | 0 0 0 1468 +23 26 0 | 0 0 0 0 0
JAN-27 6800 C 0 0 0 0 0 | 0 0 0 1373 +23 26 0 | 0 0 0 0 0
JAN-27 6900 C 0 0 0 0 0 | 0 0 0 1279 +24 25 0 | 0 0 0 0 0
JAN-27 7000 C 0 0 0 0 0 | 0 0 0 1185 +23 24 0 | 0 0 0 0 0
JAN-27 7100 C 0 0 0 0 0 | 0 0 0 1093 +23 23 0 | 0 0 0 0 0
JAN-27 7200 C 0 0 0 0 0 | 0 0 0 1003 +23 23 0 | 0 0 0 0 0
JAN-27 7300 C 0 0 0 0 0 | 0 0 0 914 +23 22 0 | 0 0 0 0 0
JAN-27 7400 C 0 0 0 0 0 | 0 0 0 828 +23 22 0 | 0 0 0 0 0
JAN-27 7500 C 0 0 0 0 0 | 0 0 0 744 +22 21 0 | 0 0 0 0 0
JAN-27 7600 C 0 0 0 0 0 | 0 0 0 663 +20 20 0 | 0 0 0 0 0
JAN-27 7700 C 0 0 0 0 0 | 0 0 0 587 +20 20 0 | 0 0 0 0 0
JAN-27 7800 C 0 0 0 0 0 | 0 0 0 514 +18 20 0 | 0 0 0 0 0
JAN-27 7900 C 0 0 0 0 0 | 0 0 0 447 +17 19 0 | 0 0 0 0 0
JAN-27 8000 C 0 0 0 0 0 | 0 0 0 387 +17 19 0 | 356 356 0 7 0
JAN-27 8100 C 0 0 0 0 0 | 0 0 0 331 +16 19 0 | 305 305 0 7 0
JAN-27 8200 C 0 0 0 0 0 | 0 0 0 275 +9 18 0 | 0 0 0 1000 0
JAN-27 8300 C 0 0 0 0 0 | 0 0 0 231 +8 18 0 | 303 303 0 1800 0
JAN-27 8400 C 0 0 0 0 0 | 0 0 0 195 +9 18 0 | 260 260 0 13 0
JAN-27 8500 C 0 0 0 0 0 | 0 0 0 161 +8 18 0 | 0 0 0 0 0
JAN-27 8600 C 0 0 0 0 0 | 0 0 0 132 +6 18 0 | 188 188 0 9 0
JAN-27 8700 C 0 0 0 0 0 | 0 0 0 109 +5 18 0 | 0 0 0 0 0
JAN-27 8800 C 0 0 0 0 0 | 0 0 0 91 +6 18 0 | 0 0 0 0 0
JAN-27 8900 C 0 0 0 0 0 | 0 0 0 75 +5 19 0 | 0 0 0 0 0
JAN-27 9000 C 0 0 0 0 0 | 0 0 0 62 +5 19 0 | 0 0 0 0 0
JAN-27 9100 C 0 0 0 0 0 | 0 0 0 50 +3 19 0 | 0 0 0 0 0
JAN-27 9200 C 0 0 0 0 0 | 0 0 0 41 +3 19 0 | 0 0 0 0 0
JAN-27 9300 C 0 0 0 0 0 | 0 0 0 34 +2 19 0 | 0 0 0 0 0
JAN-27 9400 C 0 0 0 0 0 | 0 0 0 28 +2 19 0 | 0 0 0 0 0
JAN-27 9500 C 0 0 0 0 0 | 0 0 0 23 +1 20 0 | 0 0 0 0 0
JAN-27 9600 C 0 0 0 0 0 | 0 0 0 20 +2 20 0 | 0 0 0 0 0
JAN-27 9700 C 0 0 0 0 0 | 0 0 0 16 +1 20 0 | 0 0 0 0 0
JAN-27 9800 C 0 0 0 0 0 | 0 0 0 14 +2 20 0 | 0 0 0 0 0
JAN-27 9900 C 0 0 0 0 0 | 0 0 0 11 +1 20 0 | 0 0 0 0 0
JAN-27 10000 C 0 0 0 0 0 | 0 0 0 10 +2 21 0 | 0 0 0 0 0
JAN-27 10100 C 0 0 0 0 0 | 0 0 0 8 +1 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2836 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
JAN-27 6300 P 0 0 0 0 0 | 0 0 0 14 -2 28 0 | 0 0 0 0 0
JAN-27 6400 P 0 0 0 0 0 | 0 0 0 17 -1 27 0 | 0 0 0 0 0
JAN-27 6500 P 0 0 0 0 0 | 0 0 0 20 -1 27 0 | 0 0 0 0 0
JAN-27 6600 P 0 0 0 0 0 | 0 0 0 23 -2 26 0 | 0 0 0 0 0
JAN-27 6700 P 0 0 0 0 0 | 0 0 0 28 -1 25 0 | 0 0 0 0 0
JAN-27 6800 P 0 0 0 0 0 | 0 0 0 32 -2 25 0 | 0 0 0 0 0
JAN-27 6900 P 0 0 0 0 0 | 0 0 0 38 -1 24 0 | 0 0 0 0 0
JAN-27 7000 P 0 0 0 0 0 | 0 0 0 44 -2 23 0 | 67 67 0 8 0
JAN-27 7100 P 0 0 0 0 0 | 0 0 0 51 -2 23 0 | 64 64 0 10 0
JAN-27 7200 P 0 0 0 0 0 | 0 0 0 62 0 22 0 | 0 0 0 0 0
JAN-27 7300 P 0 0 0 0 0 | 0 0 0 72 -3 21 0 | 0 0 0 0 0
JAN-27 7400 P 0 0 0 0 0 | 0 0 0 84 -5 21 0 | 0 0 0 0 0
JAN-27 7500 P 0 0 0 0 0 | 0 0 0 104 -2 21 0 | 111 111 0 7 0
JAN-27 7600 P 0 0 0 0 0 | 0 0 0 122 -4 20 0 | 0 0 0 0 0
JAN-27 7700 P 0 0 0 0 0 | 0 0 0 147 -4 20 0 | 0 0 0 1000 0
JAN-27 7800 P 0 0 0 0 0 | 0 0 0 173 -7 19 0 | 0 0 0 0 0
JAN-27 7900 P 0 0 0 0 0 | 0 0 0 206 -7 19 0 | 0 0 0 0 0
JAN-27 8000 P 0 0 0 0 0 | 0 0 0 245 -8 19 0 | 0 0 0 0 0
JAN-27 8100 P 0 0 0 0 0 | 0 0 0 289 -9 18 0 | 0 0 0 0 0
JAN-27 8200 P 0 0 0 0 0 | 0 0 0 334 -16 18 0 | 0 0 0 1000 0
JAN-27 8300 P 0 0 0 0 0 | 0 0 0 391 -16 18 0 | 427 348 0 71 0
JAN-27 8400 P 0 0 0 0 0 | 0 0 0 453 -18 18 0 | 0 0 0 0 0
JAN-27 8500 P 0 0 0 0 0 | 0 0 0 520 -17 18 0 | 0 0 0 0 0
JAN-27 8600 P 0 0 0 0 0 | 0 0 0 592 -19 18 0 | 0 0 0 0 0
JAN-27 8700 P 0 0 0 0 0 | 0 0 0 669 -19 18 0 | 0 0 0 0 0
JAN-27 8800 P 0 0 0 0 0 | 0 0 0 749 -20 18 0 | 0 0 0 0 0
JAN-27 8900 P 0 0 0 0 0 | 0 0 0 833 -21 18 0 | 0 0 0 0 0
JAN-27 9000 P 0 0 0 0 0 | 0 0 0 920 -21 18 0 | 0 0 0 0 0
JAN-27 9100 P 0 0 0 0 0 | 0 0 0 1009 -22 18 0 | 0 0 0 0 0
JAN-27 9200 P 0 0 0 0 0 | 0 0 0 1100 -22 18 0 | 0 0 0 0 0
JAN-27 9300 P 0 0 0 0 0 | 0 0 0 1193 -23 18 0 | 0 0 0 0 0
JAN-27 9400 P 0 0 0 0 0 | 0 0 0 1287 -23 18 0 | 0 0 0 0 0
JAN-27 9500 P 0 0 0 0 0 | 0 0 0 1382 -23 18 0 | 0 0 0 0 0
JAN-27 9600 P 0 0 0 0 0 | 0 0 0 1478 -24 18 0 | 0 0 0 0 0
JAN-27 9700 P 0 0 0 0 0 | 0 0 0 1575 -24 18 0 | 0 0 0 0 0
JAN-27 9800 P 0 0 0 0 0 | 0 0 0 1672 -24 18 0 | 0 0 0 0 0
JAN-27 9900 P 0 0 0 0 0 | 0 0 0 1770 -24 18 0 | 0 0 0 0 0
JAN-27 10000 P 0 0 0 0 0 | 0 0 0 1868 -24 18 0 | 0 0 0 0 0
JAN-27 10100 P 0 0 0 0 0 | 0 0 0 1967 -24 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2096 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4932 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 C 0 0 0 0 0 | 0 0 0 2293 +16 29 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 2196 +16 29 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 2100 +17 28 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 2004 +17 27 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 1908 +16 27 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 1813 +16 26 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 1719 +16 26 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 1625 +15 25 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1533 +16 25 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1441 +15 24 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1351 +15 23 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1262 +15 23 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1175 +15 23 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1089 +14 22 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1006 +14 22 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 925 +13 21 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 847 +13 21 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 773 +13 21 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 701 +12 20 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 633 +11 20 0 | 0 0 0 250 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 570 +11 20 0 | 550 492 0 14 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 510 +10 20 0 | 0 0 0 2000 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 455 +9 19 0 | 463 463 0 7 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 403 +7 19 0 | 495 427 0 5403 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 357 +8 19 0 | 475 469 0 1500 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 314 +7 19 0 | 539 323 0 2353 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 276 +6 19 0 | 590 249 0 621 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 242 +5 19 0 | 596 490 0 3907 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 212 +5 19 0 | 548 230 0 472 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 186 +5 19 0 | 503 208 0 1544 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 161 +4 19 0 | 413 339 0 2420 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 139 +2 19 0 | 586 154 0 5742 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 122 +3 19 0 | 314 186 0 51 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 107 +5 19 0 | 140 122 0 1057 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 93 +1 19 0 | 221 221 0 2807 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 81 +3 20 0 | 298 75 0 16625 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 70 +3 20 0 | 191 156 0 1630 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 62 +2 20 0 | 250 64 0 31 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 54 +2 20 0 | 81 53 0 49 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 47 +2 20 0 | 148 148 0 2020 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 41 +1 20 0 | 129 112 0 178 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 36 +1 20 0 | 0 0 0 5000 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 32 +1 21 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 27 0 21 0 | 0 0 0 0 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 25 +1 21 0 | 0 0 0 0 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 22 +1 21 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 19 +1 21 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 17 +1 21 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 15 +1 21 0 | 0 0 0 0 0
MAR-27 10800 C 0 0 0 0 0 | 0 0 0 13 0 22 0 | 0 0 0 0 0
MAR-27 10900 C 0 0 0 0 0 | 0 0 0 12 +1 22 0 | 0 0 0 0 0
MAR-27 11000 C 0 0 0 0 0 | 0 0 0 10 0 22 0 | 0 0 0 0 0
MAR-27 11100 C 0 0 0 0 0 | 0 0 0 9 0 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 55681 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 25 -2 29 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 28 -2 29 0 | 0 0 0 600 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 33 0 28 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 36 -1 27 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 41 -1 27 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 45 -2 26 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 51 -1 26 0 | 0 0 0 0 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 57 -2 25 0 | 81 81 0 7 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 64 -2 24 0 | 86 86 0 14 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 73 -1 24 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 83 -1 23 0 | 0 0 0 0 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 93 -3 23 0 | 92 92 0 7 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 107 -1 23 0 | 193 193 0 50 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 120 -4 22 0 | 106 104 0 600 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 137 -4 22 0 | 255 151 0 307 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 157 -4 21 0 | 308 158 0 897 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 180 -4 21 0 | 331 169 0 10285 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 205 -4 21 0 | 222 222 0 700 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 234 -5 20 0 | 230 230 0 7 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 266 -5 20 0 | 387 202 0 3236 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 303 -6 20 0 | 330 308 0 314 0
MAR-27 8000 P 0 0 0 0 0 | 341 341 341 343 -7 20 7 | 357 341 7 3300 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 387 -9 19 0 | 494 338 0 8 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 436 -9 19 0 | 434 373 0 5314 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 489 -11 19 0 | 475 397 0 1407 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 547 -10 19 0 | 479 479 0 2260 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 609 -10 19 0 | 503 503 0 707 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 675 -11 19 0 | 0 0 0 3200 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 744 -12 19 0 | 912 536 0 1243 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 817 -13 19 0 | 0 0 0 200 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 894 -13 19 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 973 -13 19 0 | 0 0 0 1980 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1055 -14 19 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1139 -14 19 0 | 0 0 0 750 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1225 -15 19 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1313 -15 20 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1403 -15 20 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1494 -15 20 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1586 -15 20 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1679 -16 20 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1773 -16 20 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1868 -16 20 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1964 -16 21 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 2060 -16 21 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2157 -16 21 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2254 -16 21 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2351 -17 21 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2449 -16 21 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2547 -17 21 0 | 0 0 0 0 0
MAR-27 10800 P 0 0 0 0 0 | 0 0 0 2645 -17 22 0 | 0 0 0 0 0
MAR-27 10900 P 0 0 0 0 0 | 0 0 0 2744 -17 22 0 | 0 0 0 0 0
MAR-27 11000 P 0 0 0 0 0 | 0 0 0 2843 -16 22 0 | 0 0 0 0 0
MAR-27 11100 P 0 0 0 0 0 | 0 0 0 2941 -17 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 37393 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 93074 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 2792 +37 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2600 +37 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2410 +37 30 0 | 0 0 0 0 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 2316 +37 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2222 +37 29 0 | 0 0 0 0 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 2129 +37 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2037 +38 28 0 | 0 0 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 1946 +38 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1855 +38 27 0 | 0 0 0 0 0
JUN-27 6500 C 0 0 0 0 0 | 0 0 0 1766 +38 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1678 +39 26 0 | 0 0 0 0 0
JUN-27 6700 C 0 0 0 0 0 | 0 0 0 1590 +38 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1505 +39 25 0 | 0 0 0 0 0
JUN-27 6900 C 0 0 0 0 0 | 0 0 0 1420 +38 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1338 +38 24 0 | 0 0 0 0 0
JUN-27 7100 C 0 0 0 0 0 | 0 0 0 1257 +38 23 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1178 +37 23 0 | 0 0 0 0 0
JUN-27 7300 C 0 0 0 0 0 | 0 0 0 1102 +37 23 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1027 +35 22 0 | 0 0 0 0 0
JUN-27 7500 C 0 0 0 0 0 | 0 0 0 955 +34 22 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 886 +32 22 0 | 0 0 0 1100 0
JUN-27 7700 C 0 0 0 0 0 | 0 0 0 820 +31 22 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 757 +30 21 0 | 0 0 0 2440 0
JUN-27 7900 C 0 0 0 0 0 | 0 0 0 696 +27 21 0 | 0 0 0 100 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 639 +23 21 0 | 0 0 0 6004 0
JUN-27 8100 C 0 0 0 0 0 | 0 0 0 596 +33 21 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 544 +30 21 0 | 0 0 0 300 0
JUN-27 8300 C 0 0 0 0 0 | 0 0 0 479 +10 20 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 436 +10 20 0 | 0 0 0 900 0
JUN-27 8500 C 0 0 0 0 0 | 0 0 0 397 +9 20 0 | 0 0 0 1150 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 361 +7 20 0 | 0 0 0 2134 0
JUN-27 8700 C 0 0 0 0 0 | 0 0 0 327 +6 20 0 | 0 0 0 300 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 298 +7 20 0 | 0 0 0 3600 0
JUN-27 8900 C 0 0 0 0 0 | 0 0 0 268 +5 20 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 243 +5 20 0 | 0 0 0 0 0
JUN-27 9100 C 0 0 0 0 0 | 0 0 0 220 +4 20 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 199 +4 20 0 | 0 0 0 9300 0
JUN-27 9300 C 0 0 0 0 0 | 0 0 0 179 +3 20 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 161 +2 20 0 | 0 0 0 1652 0
JUN-27 9500 C 0 0 0 0 0 | 0 0 0 146 +2 20 0 | 146 146 0 1200 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 132 0 20 0 | 0 0 0 940 0
JUN-27 9700 C 0 0 0 0 0 | 0 0 0 119 0 20 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 109 +2 20 0 | 0 0 0 0 0
JUN-27 9900 C 0 0 0 0 0 | 0 0 0 98 +1 20 0 | 0 0 0 1000 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 89 +1 21 0 | 0 0 0 500 0
JUN-27 10100 C 0 0 0 0 0 | 0 0 0 80 0 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 73 +2 21 0 | 0 0 0 0 0
JUN-27 10300 C 0 0 0 0 0 | 0 0 0 65 +2 21 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 60 +2 21 0 | 0 0 0 0 0
JUN-27 10500 C 0 0 0 0 0 | 0 0 0 53 +1 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 49 +1 21 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 42 +2 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 34 +1 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 29 +1 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 24 +1 22 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 20 +1 22 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 17 +1 23 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 14 +1 23 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 12 +1 23 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 11 +2 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 9 +1 23 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 0 0 0 200 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 32820 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 34 -2 30 0 | 0 0 0 1000 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 42 -3 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 53 -1 28 0 | 0 0 0 0 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 58 -1 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 65 0 27 0 | 0 0 0 0 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 71 -1 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 79 -1 26 0 | 0 0 0 0 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 87 -2 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 96 -2 25 0 | 0 0 0 0 0
JUN-27 6500 P 0 0 0 0 0 | 0 0 0 106 -3 25 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 117 -3 24 0 | 0 0 0 0 0
JUN-27 6700 P 0 0 0 0 0 | 0 0 0 131 -2 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 144 -3 24 0 | 232 232 0 1000 0
JUN-27 6900 P 0 0 0 0 0 | 0 0 0 159 -4 23 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 178 -3 23 0 | 0 0 0 2754 0
JUN-27 7100 P 0 0 0 0 0 | 0 0 0 197 -3 23 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 218 -5 22 0 | 0 0 0 0 0
JUN-27 7300 P 0 0 0 0 0 | 0 0 0 242 -4 22 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 268 -5 22 0 | 0 0 0 720 0
JUN-27 7500 P 0 0 0 0 0 | 0 0 0 298 -4 22 0 | 0 0 0 2500 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 329 -6 21 0 | 0 0 0 500 0
JUN-27 7700 P 0 0 0 0 0 | 0 0 0 364 -6 21 0 | 0 0 0 700 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 402 -6 21 0 | 0 0 0 4087 0
JUN-27 7900 P 0 0 0 0 0 | 0 0 0 444 -6 21 0 | 0 0 0 1250 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 487 -7 21 0 | 0 0 0 14054 0
JUN-27 8100 P 0 0 0 0 0 | 0 0 0 535 -8 20 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 585 -10 20 0 | 0 0 0 300 0
JUN-27 8300 P 0 0 0 0 0 | 0 0 0 638 -12 20 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 694 -16 20 0 | 0 0 0 800 0
JUN-27 8500 P 0 0 0 0 0 | 0 0 0 757 -14 20 0 | 0 0 0 1700 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 818 -19 20 0 | 0 0 0 1134 0
JUN-27 8700 P 0 0 0 0 0 | 0 0 0 889 -16 20 0 | 0 0 0 300 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 941 -31 19 0 | 0 0 0 2600 0
JUN-27 8900 P 0 0 0 0 0 | 0 0 0 1012 -32 19 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1086 -33 19 0 | 0 0 0 0 0
JUN-27 9100 P 0 0 0 0 0 | 0 0 0 1162 -35 19 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1240 -36 19 0 | 0 0 0 700 0
JUN-27 9300 P 0 0 0 0 0 | 0 0 0 1321 -36 19 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1403 -37 19 0 | 0 0 0 0 0
JUN-27 9500 P 0 0 0 0 0 | 0 0 0 1487 -38 19 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1573 -38 19 0 | 0 0 0 0 0
JUN-27 9700 P 0 0 0 0 0 | 0 0 0 1660 -39 19 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1749 -38 19 0 | 0 0 0 0 0
JUN-27 9900 P 0 0 0 0 0 | 0 0 0 1839 -38 19 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1929 -39 19 0 | 0 0 0 0 0
JUN-27 10100 P 0 0 0 0 0 | 0 0 0 2021 -39 19 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2113 -39 19 0 | 0 0 0 0 0
JUN-27 10300 P 0 0 0 0 0 | 0 0 0 2207 -39 19 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2301 -39 19 0 | 0 0 0 0 0
JUN-27 10500 P 0 0 0 0 0 | 0 0 0 2395 -39 19 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2490 -39 19 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2682 -39 19 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2875 -39 19 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3070 -38 19 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3265 -39 18 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3462 -38 18 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3658 -39 16 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3856 -38 0 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4054 -38 0 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4252 -38 0 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4451 -38 0 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4649 -39 0 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4848 -38 0 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5047 -39 0 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5247 -38 0 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5446 -38 0 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5645 -39 0 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5845 -38 0 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6044 -39 0 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6244 -39 0 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6444 -38 0 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6644 -38 0 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6843 -39 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 36099 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 68919 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 6300 C 0 0 0 0 0 | 0 0 0 1953 +10 25 0 | 0 0 0 0 0
SEP-27 6400 C 0 0 0 0 0 | 0 0 0 1866 +10 25 0 | 0 0 0 0 0
SEP-27 6500 C 0 0 0 0 0 | 0 0 0 1780 +10 24 0 | 0 0 0 0 0
SEP-27 6600 C 0 0 0 0 0 | 0 0 0 1695 +9 24 0 | 0 0 0 0 0
SEP-27 6700 C 0 0 0 0 0 | 0 0 0 1612 +9 24 0 | 0 0 0 0 0
SEP-27 6800 C 0 0 0 0 0 | 0 0 0 1530 +9 23 0 | 0 0 0 0 0
SEP-27 6900 C 0 0 0 0 0 | 0 0 0 1450 +8 23 0 | 0 0 0 0 0
SEP-27 7000 C 0 0 0 0 0 | 0 0 0 1372 +8 23 0 | 0 0 0 0 0
SEP-27 7100 C 0 0 0 0 0 | 0 0 0 1296 +8 23 0 | 0 0 0 0 0
SEP-27 7200 C 0 0 0 0 0 | 0 0 0 1222 +7 22 0 | 0 0 0 0 0
SEP-27 7300 C 0 0 0 0 0 | 0 0 0 1151 +8 22 0 | 0 0 0 0 0
SEP-27 7400 C 0 0 0 0 0 | 0 0 0 1082 +8 22 0 | 0 0 0 0 0
SEP-27 7500 C 0 0 0 0 0 | 0 0 0 1015 +7 22 0 | 0 0 0 0 0
SEP-27 7600 C 0 0 0 0 0 | 0 0 0 951 +7 22 0 | 0 0 0 0 0
SEP-27 7700 C 0 0 0 0 0 | 0 0 0 890 +7 21 0 | 0 0 0 0 0
SEP-27 7800 C 0 0 0 0 0 | 0 0 0 831 +6 21 0 | 0 0 0 0 0
SEP-27 7900 C 0 0 0 0 0 | 0 0 0 776 +7 21 0 | 0 0 0 0 0
SEP-27 8000 C 0 0 0 0 0 | 0 0 0 723 +6 21 0 | 0 0 0 0 0
SEP-27 8100 C 0 0 0 0 0 | 0 0 0 673 +7 21 0 | 0 0 0 0 0
SEP-27 8200 C 0 0 0 0 0 | 0 0 0 625 +6 21 0 | 0 0 0 0 0
SEP-27 8300 C 0 0 0 0 0 | 0 0 0 581 +5 21 0 | 0 0 0 0 0
SEP-27 8400 C 0 0 0 0 0 | 0 0 0 540 +6 21 0 | 0 0 0 0 0
SEP-27 8500 C 0 0 0 0 0 | 0 0 0 502 +7 21 0 | 0 0 0 0 0
SEP-27 8600 C 0 0 0 0 0 | 0 0 0 464 +6 21 0 | 0 0 0 0 0
SEP-27 8700 C 0 0 0 0 0 | 0 0 0 429 +5 21 0 | 0 0 0 0 0
SEP-27 8800 C 0 0 0 0 0 | 0 0 0 397 +5 21 0 | 0 0 0 0 0
SEP-27 8900 C 0 0 0 0 0 | 0 0 0 368 +6 21 0 | 0 0 0 0 0
SEP-27 9000 C 0 0 0 0 0 | 0 0 0 340 +5 21 0 | 0 0 0 0 0
SEP-27 9100 C 0 0 0 0 0 | 0 0 0 314 +5 21 0 | 0 0 0 0 0
SEP-27 9200 C 0 0 0 0 0 | 0 0 0 289 +4 21 0 | 0 0 0 0 0
SEP-27 9300 C 0 0 0 0 0 | 0 0 0 267 +5 21 0 | 0 0 0 0 0
SEP-27 9400 C 0 0 0 0 0 | 0 0 0 248 +4 21 0 | 0 0 0 300 0
SEP-27 9500 C 0 0 0 0 0 | 0 0 0 230 +5 21 0 | 0 0 0 0 0
SEP-27 9600 C 0 0 0 0 0 | 0 0 0 212 +4 21 0 | 0 0 0 0 0
SEP-27 9700 C 0 0 0 0 0 | 0 0 0 196 +4 21 0 | 0 0 0 0 0
SEP-27 9800 C 0 0 0 0 0 | 0 0 0 182 +4 21 0 | 0 0 0 0 0
SEP-27 9900 C 0 0 0 0 0 | 0 0 0 168 +4 21 0 | 0 0 0 0 0
SEP-27 10000 C 0 0 0 0 0 | 0 0 0 156 +4 21 0 | 0 0 0 0 0
SEP-27 10100 C 0 0 0 0 0 | 0 0 0 144 +4 21 0 | 0 0 0 0 0
SEP-27 10200 C 0 0 0 0 0 | 0 0 0 134 +4 21 0 | 0 0 0 0 0
SEP-27 10300 C 0 0 0 0 0 | 0 0 0 124 +4 21 0 | 0 0 0 0 0
SEP-27 10400 C 0 0 0 0 0 | 0 0 0 115 +3 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 300 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 6300 P 0 0 0 0 0 | 0 0 0 140 -4 25 0 | 0 0 0 0 0
SEP-27 6400 P 0 0 0 0 0 | 0 0 0 152 -4 25 0 | 0 0 0 0 0
SEP-27 6500 P 0 0 0 0 0 | 0 0 0 166 -5 24 0 | 0 0 0 0 0
SEP-27 6600 P 0 0 0 0 0 | 0 0 0 181 -5 24 0 | 0 0 0 0 0
SEP-27 6700 P 0 0 0 0 0 | 0 0 0 198 -5 24 0 | 0 0 0 0 0
SEP-27 6800 P 0 0 0 0 0 | 0 0 0 217 -5 24 0 | 0 0 0 0 0
SEP-27 6900 P 0 0 0 0 0 | 0 0 0 237 -5 23 0 | 0 0 0 0 0
SEP-27 7000 P 0 0 0 0 0 | 0 0 0 259 -5 23 0 | 0 0 0 0 0
SEP-27 7100 P 0 0 0 0 0 | 0 0 0 283 -5 23 0 | 0 0 0 0 0
SEP-27 7200 P 0 0 0 0 0 | 0 0 0 309 -6 22 0 | 0 0 0 0 0
SEP-27 7300 P 0 0 0 0 0 | 0 0 0 339 -4 22 0 | 0 0 0 0 0
SEP-27 7400 P 0 0 0 0 0 | 0 0 0 368 -7 22 0 | 0 0 0 0 0
SEP-27 7500 P 0 0 0 0 0 | 0 0 0 401 -12 22 0 | 0 0 0 0 0
SEP-27 7600 P 0 0 0 0 0 | 0 0 0 437 -2 22 0 | 0 0 0 0 0
SEP-27 7700 P 0 0 0 0 0 | 0 0 0 476 -7 21 0 | 0 0 0 0 0
SEP-27 7800 P 0 0 0 0 0 | 0 0 0 517 -8 21 0 | 0 0 0 0 0
SEP-27 7900 P 0 0 0 0 0 | 0 0 0 561 -8 21 0 | 0 0 0 300 0
SEP-27 8000 P 0 0 0 0 0 | 0 0 0 609 -8 21 0 | 0 0 0 0 0
SEP-27 8100 P 0 0 0 0 0 | 0 0 0 658 -9 21 0 | 0 0 0 0 0
SEP-27 8200 P 0 0 0 0 0 | 0 0 0 712 -7 21 0 | 0 0 0 0 0
SEP-27 8300 P 0 0 0 0 0 | 0 0 0 767 -8 21 0 | 0 0 0 0 0
SEP-27 8400 P 0 0 0 0 0 | 0 0 0 827 -7 21 0 | 0 0 0 0 0
SEP-27 8500 P 0 0 0 0 0 | 0 0 0 886 -17 21 0 | 0 0 0 0 0
SEP-27 8600 P 0 0 0 0 0 | 0 0 0 950 -8 21 0 | 0 0 0 0 0
SEP-27 8700 P 0 0 0 0 0 | 0 0 0 1015 -9 21 0 | 0 0 0 0 0
SEP-27 8800 P 0 0 0 0 0 | 0 0 0 1083 -9 21 0 | 0 0 0 0 0
SEP-27 8900 P 0 0 0 0 0 | 0 0 0 1154 -8 21 0 | 0 0 0 0 0
SEP-27 9000 P 0 0 0 0 0 | 0 0 0 1226 -9 21 0 | 0 0 0 0 0
SEP-27 9100 P 0 0 0 0 0 | 0 0 0 1301 -8 21 0 | 0 0 0 0 0
SEP-27 9200 P 0 0 0 0 0 | 0 0 0 1377 -9 21 0 | 0 0 0 0 0
SEP-27 9300 P 0 0 0 0 0 | 0 0 0 1455 -9 21 0 | 0 0 0 0 0
SEP-27 9400 P 0 0 0 0 0 | 0 0 0 1535 -9 21 0 | 0 0 0 0 0
SEP-27 9500 P 0 0 0 0 0 | 0 0 0 1616 -9 21 0 | 0 0 0 0 0
SEP-27 9600 P 0 0 0 0 0 | 0 0 0 1699 -9 21 0 | 0 0 0 0 0
SEP-27 9700 P 0 0 0 0 0 | 0 0 0 1783 -9 21 0 | 0 0 0 0 0
SEP-27 9800 P 0 0 0 0 0 | 0 0 0 1868 -10 21 0 | 0 0 0 0 0
SEP-27 9900 P 0 0 0 0 0 | 0 0 0 1955 -10 21 0 | 0 0 0 0 0
SEP-27 10000 P 0 0 0 0 0 | 0 0 0 2042 -10 21 0 | 0 0 0 0 0
SEP-27 10100 P 0 0 0 0 0 | 0 0 0 2131 -10 21 0 | 0 0 0 0 0
SEP-27 10200 P 0 0 0 0 0 | 0 0 0 2220 -10 22 0 | 0 0 0 0 0
SEP-27 10300 P 0 0 0 0 0 | 0 0 0 2310 -11 22 0 | 0 0 0 0 0
SEP-27 10400 P 0 0 0 0 0 | 0 0 0 2401 -11 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 300 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 600 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 4284 +11 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4187 +12 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4090 +12 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3993 +12 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3896 +12 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3799 +11 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3703 +11 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3607 +11 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3511 +11 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3415 +11 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3320 +11 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3225 +11 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3037 +11 29 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2851 +12 28 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2666 +11 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2485 +12 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2306 +11 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2131 +11 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1961 +12 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1795 +11 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1636 +12 23 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1483 +11 23 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1338 +11 23 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1201 +11 22 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1073 +10 22 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 954 +9 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 846 +8 21 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 747 +7 21 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 658 +6 21 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 579 +6 21 0 | 709 709 0 800 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 508 +5 21 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 446 +5 21 0 | 0 0 0 1300 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 391 +5 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 343 +4 21 0 | 0 0 0 850 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 301 +4 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 264 +3 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 233 +4 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 205 +3 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 181 +3 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 160 +3 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 142 +3 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 126 +3 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 113 +4 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 100 +3 23 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 90 +3 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 81 +3 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 72 +2 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 65 +3 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 59 +3 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 53 +2 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 48 +2 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 44 +3 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 40 +3 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 36 +2 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 33 +2 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 30 +2 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 28 +2 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 26 +2 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 23 +1 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 22 +2 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 20 +2 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 18 +1 26 0 | 74 24 0 5450 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 8400 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 28 -2 36 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 30 -3 36 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 33 -2 35 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 36 -2 35 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 39 -3 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 42 -3 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 46 -3 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 50 -3 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 54 -3 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 59 -2 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 64 -2 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 69 -2 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 80 -3 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 94 -3 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 110 -2 28 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 128 -2 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 149 -3 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 174 -3 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 204 -2 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 239 -2 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 279 -2 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 326 -3 23 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 381 -3 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 444 -4 22 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 516 -4 22 0 | 0 0 0 200 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 598 -5 22 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 689 -6 22 0 | 0 0 0 850 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 790 -7 21 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 901 -8 21 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1022 -8 21 0 | 0 0 0 800 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1151 -9 21 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1289 -9 21 0 | 0 0 0 300 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1434 -9 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1586 -10 21 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1744 -10 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1908 -10 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2076 -10 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2248 -11 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2424 -11 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2604 -10 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2786 -10 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2970 -10 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3156 -11 23 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3344 -11 23 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3533 -11 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3724 -11 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3916 -11 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4109 -11 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4302 -11 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4497 -11 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4692 -11 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4887 -11 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5083 -12 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5280 -11 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5477 -11 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5674 -11 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5871 -12 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6069 -12 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6267 -12 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6465 -12 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6663 -12 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6862 -12 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2150 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10550 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 2654 +11 26 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 2481 +11 25 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 2312 +12 25 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 2147 +11 24 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 1988 +12 24 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 1834 +11 23 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 1687 +11 23 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1547 +10 22 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1415 +10 22 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1290 +9 22 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1174 +8 22 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1066 +7 22 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 967 +7 21 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 875 +6 21 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 792 +6 21 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 716 +5 21 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 648 +5 21 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 586 +5 21 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 530 +4 21 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 480 +4 21 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 435 +4 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 395 +5 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 359 +5 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 326 +4 22 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 297 +5 22 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 271 +5 22 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 248 +5 22 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 227 +6 22 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 208 +6 23 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 191 +6 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 0 189 -2 26 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 216 -1 26 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 247 -1 25 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 283 0 25 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 323 -1 24 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 370 0 24 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 422 -2 23 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 482 -2 23 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 550 -2 22 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 626 -2 22 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 709 -4 22 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 801 -5 22 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 902 -5 22 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 1011 -5 22 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1127 -7 22 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1252 -6 22 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1383 -7 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1521 -8 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1666 -7 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1815 -8 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1970 -8 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 2130 -8 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2294 -7 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2462 -7 22 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2633 -7 22 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2806 -7 22 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2983 -7 23 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 3162 -7 23 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 3343 -7 23 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3526 -7 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 4523 +4 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4429 +5 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4335 +5 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4241 +5 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4147 +5 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4054 +5 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3961 +5 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3868 +5 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3776 +6 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3684 +6 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3592 +6 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3501 +6 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3321 +7 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3142 +7 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2967 +8 27 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2794 +9 26 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2624 +9 25 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2459 +9 25 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2298 +10 24 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2142 +9 24 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1992 +10 23 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1848 +9 23 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1711 +9 23 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1580 +8 22 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1458 +8 22 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1342 +7 22 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1235 +6 22 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1135 +6 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1043 +5 21 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 958 +5 21 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 880 +4 21 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 809 +4 21 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 744 +4 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 684 +4 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 630 +4 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 581 +4 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 537 +5 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 496 +5 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 459 +5 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 426 +6 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 395 +5 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 368 +7 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 342 +6 22 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 319 +7 23 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 298 +7 23 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 278 +7 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 92 -5 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 97 -5 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 103 -5 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 109 -5 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 116 -4 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 122 -5 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 129 -5 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 137 -4 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 144 -4 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 153 -3 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 161 -3 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 170 -3 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 189 -3 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 211 -2 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 235 -2 27 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 263 0 26 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 293 0 26 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 328 0 25 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 367 0 24 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 411 0 24 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 461 0 23 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 517 0 23 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 579 -1 23 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 649 -1 22 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 726 -2 22 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 811 -2 22 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 904 -3 22 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1004 -3 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1112 -4 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1227 -4 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1349 -5 21 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1478 -5 21 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1612 -6 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1753 -5 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1899 -5 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2050 -5 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2206 -4 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2365 -5 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2528 -4 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2695 -4 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2864 -4 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3036 -4 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3211 -3 23 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 3388 -2 23 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3567 -2 23 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3747 -2 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 4090 -4 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4000 -4 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3911 -3 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3822 -3 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3734 -2 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3558 -2 28 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3385 0 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3215 +1 27 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3047 +2 26 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2882 +2 26 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2722 +4 25 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2565 +3 24 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2414 +4 24 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2268 +4 23 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2127 +3 23 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1993 +3 23 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1866 +3 22 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1745 +3 22 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1631 +2 22 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1525 +2 22 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1425 +1 22 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1332 +1 21 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1246 +1 21 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1166 +1 21 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1092 0 21 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1024 +1 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 961 +1 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 903 +1 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 850 +2 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 800 +2 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 755 +3 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 713 +4 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 674 +4 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 639 +5 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 606 +6 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 575 +6 23 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 547 +8 23 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 520 +8 23 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 496 +9 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 0 248 -5 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 259 -4 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 270 -4 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 281 -3 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 292 -3 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 317 -2 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 344 -1 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 373 0 27 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 405 +1 26 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 441 +2 26 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 480 +2 25 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 524 +3 24 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 572 +3 24 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 626 +3 23 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 686 +3 23 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 752 +3 23 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 824 +2 22 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 903 +1 22 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 990 +1 22 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1083 +1 22 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1183 0 22 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1290 -1 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1404 -1 21 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1524 -1 21 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1650 -1 21 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1782 -1 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1919 0 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2061 0 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2208 +1 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2359 +2 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2513 +2 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2671 +2 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2833 +3 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2997 +4 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3164 +5 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3333 +5 23 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3505 +6 23 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3679 +7 23 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3854 +7 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 3276 -5 26 0 | 0 0 0 0 0
DEC-30 6000 C 0 0 0 0 0 | 0 0 0 3114 -4 26 0 | 0 0 0 0 0
DEC-30 6200 C 0 0 0 0 0 | 0 0 0 2956 -3 25 0 | 0 0 0 0 0
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 2802 -3 24 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 2653 -2 24 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2509 -2 23 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2371 -2 23 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2238 -3 23 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2112 -3 22 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 1993 -3 22 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 1880 -3 22 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 1774 -4 22 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 1674 -4 22 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1581 -5 21 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1495 -4 21 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1414 -4 21 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1339 -4 21 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1269 -4 21 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1205 -3 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1145 -2 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1089 -2 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1038 -1 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 990 0 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 945 0 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 904 +2 22 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 866 +3 22 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 830 +4 22 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 796 +4 22 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 765 +6 23 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 736 +7 23 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 709 +8 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 0 532 +2 26 0 | 0 0 0 0 0
DEC-30 6000 P 0 0 0 0 0 | 0 0 0 570 +3 26 0 | 0 0 0 0 0
DEC-30 6200 P 0 0 0 0 0 | 0 0 0 612 +4 25 0 | 0 0 0 0 0
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 659 +5 24 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 710 +6 24 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 766 +6 23 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 827 +6 23 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 895 +6 23 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 969 +5 22 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1049 +4 22 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1137 +5 22 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1230 +4 22 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1331 +4 22 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1438 +4 22 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1551 +3 21 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1670 +3 21 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1796 +4 21 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1926 +4 21 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2061 +4 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2201 +5 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2346 +6 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2494 +6 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2647 +8 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2802 +8 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2961 +10 22 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 3122 +10 22 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3286 +11 22 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3453 +13 23 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3622 +14 23 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3793 +15 23 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3965 +15 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 3495 -11 26 0 | 0 0 0 0 0
DEC-31 6000 C 0 0 0 0 0 | 0 0 0 3335 -10 26 0 | 0 0 0 0 0
DEC-31 6200 C 0 0 0 0 0 | 0 0 0 3178 -10 25 0 | 0 0 0 0 0
DEC-31 6400 C 0 0 0 0 0 | 0 0 0 3026 -8 24 0 | 0 0 0 0 0
DEC-31 6600 C 0 0 0 0 0 | 0 0 0 2878 -8 24 0 | 0 0 0 0 0
DEC-31 6800 C 0 0 0 0 0 | 0 0 0 2736 -7 23 0 | 0 0 0 0 0
DEC-31 7000 C 0 0 0 0 0 | 0 0 0 2598 -8 23 0 | 0 0 0 0 0
DEC-31 7200 C 0 0 0 0 0 | 0 0 0 2467 -7 23 0 | 0 0 0 0 0
DEC-31 7400 C 0 0 0 0 0 | 0 0 0 2342 -8 22 0 | 0 0 0 0 0
DEC-31 7600 C 0 0 0 0 0 | 0 0 0 2223 -8 22 0 | 0 0 0 0 0
DEC-31 7800 C 0 0 0 0 0 | 0 0 0 2111 -8 22 0 | 0 0 0 0 0
DEC-31 8000 C 0 0 0 0 0 | 0 0 0 2005 -9 22 0 | 0 0 0 0 0
DEC-31 8200 C 0 0 0 0 0 | 0 0 0 1906 -9 22 0 | 0 0 0 0 0
DEC-31 8400 C 0 0 0 0 0 | 0 0 0 1813 -9 21 0 | 0 0 0 0 0
DEC-31 8600 C 0 0 0 0 0 | 0 0 0 1726 -9 21 0 | 0 0 0 0 0
DEC-31 8800 C 0 0 0 0 0 | 0 0 0 1644 -9 21 0 | 0 0 0 0 0
DEC-31 9000 C 0 0 0 0 0 | 0 0 0 1569 -9 21 0 | 0 0 0 0 0
DEC-31 9200 C 0 0 0 0 0 | 0 0 0 1499 -8 21 0 | 0 0 0 0 0
DEC-31 9400 C 0 0 0 0 0 | 0 0 0 1433 -8 21 0 | 0 0 0 0 0
DEC-31 9600 C 0 0 0 0 0 | 0 0 0 1372 -7 22 0 | 0 0 0 0 0
DEC-31 9800 C 0 0 0 0 0 | 0 0 0 1315 -6 22 0 | 0 0 0 0 0
DEC-31 10000 C 0 0 0 0 0 | 0 0 0 1263 -4 22 0 | 0 0 0 0 0
DEC-31 10200 C 0 0 0 0 0 | 0 0 0 1213 -4 22 0 | 0 0 0 0 0
DEC-31 10400 C 0 0 0 0 0 | 0 0 0 1167 -3 22 0 | 0 0 0 0 0
DEC-31 10600 C 0 0 0 0 0 | 0 0 0 1125 -1 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 5800 P 0 0 0 0 0 | 0 0 0 647 +4 26 0 | 0 0 0 0 0
DEC-31 6000 P 0 0 0 0 0 | 0 0 0 687 +5 26 0 | 0 0 0 0 0
DEC-31 6200 P 0 0 0 0 0 | 0 0 0 731 +7 25 0 | 0 0 0 0 0
DEC-31 6400 P 0 0 0 0 0 | 0 0 0 778 +7 24 0 | 0 0 0 0 0
DEC-31 6600 P 0 0 0 0 0 | 0 0 0 830 +7 24 0 | 0 0 0 0 0
DEC-31 6800 P 0 0 0 0 0 | 0 0 0 888 +8 23 0 | 0 0 0 0 0
DEC-31 7000 P 0 0 0 0 0 | 0 0 0 951 +9 23 0 | 0 0 0 0 0
DEC-31 7200 P 0 0 0 0 0 | 0 0 0 1019 +8 23 0 | 0 0 0 0 0
DEC-31 7400 P 0 0 0 0 0 | 0 0 0 1094 +8 22 0 | 0 0 0 0 0
DEC-31 7600 P 0 0 0 0 0 | 0 0 0 1175 +7 22 0 | 0 0 0 0 0
DEC-31 7800 P 0 0 0 0 0 | 0 0 0 1263 +7 22 0 | 0 0 0 0 0
DEC-31 8000 P 0 0 0 0 0 | 0 0 0 1357 +7 22 0 | 0 0 0 0 0
DEC-31 8200 P 0 0 0 0 0 | 0 0 0 1458 +7 22 0 | 0 0 0 0 0
DEC-31 8400 P 0 0 0 0 0 | 0 0 0 1565 +7 22 0 | 0 0 0 0 0
DEC-31 8600 P 0 0 0 0 0 | 0 0 0 1678 +7 21 0 | 0 0 0 0 0
DEC-31 8800 P 0 0 0 0 0 | 0 0 0 1797 +7 21 0 | 0 0 0 0 0
DEC-31 9000 P 0 0 0 0 0 | 0 0 0 1921 +7 21 0 | 0 0 0 0 0
DEC-31 9200 P 0 0 0 0 0 | 0 0 0 2051 +8 21 0 | 0 0 0 0 0
DEC-31 9400 P 0 0 0 0 0 | 0 0 0 2185 +8 22 0 | 0 0 0 0 0
DEC-31 9600 P 0 0 0 0 0 | 0 0 0 2324 +9 22 0 | 0 0 0 0 0
DEC-31 9800 P 0 0 0 0 0 | 0 0 0 2468 +10 22 0 | 0 0 0 0 0
DEC-31 10000 P 0 0 0 0 0 | 0 0 0 2615 +11 22 0 | 0 0 0 0 0
DEC-31 10200 P 0 0 0 0 0 | 0 0 0 2765 +12 22 0 | 0 0 0 0 0
DEC-31 10400 P 0 0 0 0 0 | 0 0 0 2920 +14 22 0 | 0 0 0 0 0
DEC-31 10600 P 0 0 0 0 0 | 0 0 0 3077 +15 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 0.27
MARKET TOTAL 14162 565683 -6980
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED