HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Global Equity Exchange Centre Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P SEP-26 8500 1304 227 21 243 233 4975 -11
C AUG-26 9000 708 71 21 91 62 4564 -8
P SEP-26 8000 650 86 22 90 85 3422 -11
C AUG-26 9200 594 40 22 52 35 2256 -7
C AUG-26 9300 497 30 22 39 26 618 -6
C SEP-26 8600 458 296 20 276 276 2744 0
P SEP-26 8600 450 267 20 0 0 2084 -19
P SEP-26 8100 425 105 22 108 101 2873 -13
C AUG-26 8700 366 164 20 180 143 55072 -2
C DEC-26 9200 344 259 21 264 250 4271 -1
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
31 JUL 2026, FRIDAY 03 AUG 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 2752 +16 0 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 2652 +16 0 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 2552 +16 0 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 2452 +16 0 0 | 0 0 0 0 0
AUG-26 6300 C 0 0 0 0 0 | 0 0 0 2352 +16 0 0 | 0 0 0 0 0
AUG-26 6400 C 0 0 0 0 0 | 0 0 0 2252 +16 0 0 | 0 0 0 0 0
AUG-26 6500 C 0 0 0 0 0 | 0 0 0 2152 +16 0 0 | 0 0 0 0 0
AUG-26 6600 C 0 0 0 0 0 | 0 0 0 2052 +16 0 0 | 0 0 0 0 0
AUG-26 6700 C 0 0 0 0 0 | 0 0 0 1952 +15 0 0 | 0 0 0 0 0
AUG-26 6800 C 0 0 0 0 0 | 0 0 0 1852 +15 0 0 | 0 0 0 0 0
AUG-26 6900 C 0 0 0 0 0 | 0 0 0 1752 +15 0 0 | 0 0 0 0 0
AUG-26 7000 C 0 0 0 0 0 | 0 0 0 1652 +14 0 0 | 672 664 0 0 0
AUG-26 7100 C 0 0 0 0 0 | 0 0 0 1552 +14 0 0 | 0 0 0 0 0
AUG-26 7200 C 0 0 0 0 0 | 0 0 0 1453 +14 27 0 | 0 0 0 0 0
AUG-26 7300 C 0 0 0 0 0 | 0 0 0 1353 +12 25 0 | 0 0 0 0 0
AUG-26 7400 C 0 0 0 0 0 | 0 0 0 1254 +12 25 0 | 0 0 0 0 0
AUG-26 7500 C 0 0 0 0 0 | 0 0 0 1155 +10 25 0 | 614 251 0 167 0
AUG-26 7600 C 0 0 0 0 0 | 0 0 0 1057 +9 25 0 | 270 212 0 635 0
AUG-26 7700 C 0 0 0 0 0 | 0 0 0 959 +7 24 0 | 335 187 0 206 0
AUG-26 7800 C 0 0 0 0 0 | 0 0 0 863 +6 24 0 | 368 147 0 539 0
AUG-26 7900 C 0 0 0 0 0 | 0 0 0 769 +5 23 0 | 316 106 0 793 0
AUG-26 8000 C 0 0 0 0 0 | 0 0 0 676 +3 23 0 | 722 97 0 4160 0
AUG-26 8100 C 0 0 0 0 0 | 0 0 0 587 +9 23 0 | 573 94 0 1230 0
AUG-26 8200 C 0 0 0 0 0 | 0 0 0 499 +6 22 0 | 394 65 0 791 0
AUG-26 8300 C 0 0 0 0 0 | 0 0 0 418 +2 21 0 | 415 50 0 445 0
AUG-26 8400 C 0 0 0 0 0 | 0 0 0 340 -1 21 0 | 341 44 0 961 0
AUG-26 8500 C 0 0 0 0 0 | 256 256 250 285 +11 22 2 | 315 40 2 788 +2
AUG-26 8600 C 215 215 210 210 3 | 226 237 188 213 -1 20 121 | 331 29 124 1573 +25
AUG-26 8700 C 162 165 155 165 3 | 169 180 143 164 -2 20 363 | 354 28 366 55072 +222
AUG-26 8800 C 0 0 0 0 0 | 135 144 110 125 -6 20 191 | 343 23 191 7315 +28
AUG-26 8900 C 0 0 0 0 0 | 108 118 83 94 -8 21 260 | 383 22 260 4987 +176
AUG-26 9000 C 0 0 0 0 0 | 86 91 62 71 -8 21 708 | 217 19 708 4564 +492
AUG-26 9100 C 0 0 0 0 0 | 61 69 46 53 -8 21 320 | 216 17 320 1214 +127
AUG-26 9200 C 0 0 0 0 0 | 47 52 35 40 -7 22 594 | 155 16 594 2256 +93
AUG-26 9300 C 0 0 0 0 0 | 39 39 26 30 -6 22 497 | 113 13 497 618 -25
AUG-26 9400 C 0 0 0 0 0 | 25 27 20 22 -5 23 165 | 117 14 165 513 +21
AUG-26 9500 C 0 0 0 0 0 | 20 20 15 17 -4 23 159 | 91 12 159 786 -111
AUG-26 9600 C 0 0 0 0 0 | 14 14 12 13 -3 24 56 | 70 9 56 378 +28
AUG-26 9700 C 0 0 0 0 0 | 10 10 10 10 -2 25 2 | 61 10 2 175 +1
AUG-26 9800 C 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 49 10 0 45 0
AUG-26 9900 C 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 43 7 0 109 0
AUG-26 10000 C 0 0 0 0 0 | 6 6 6 4 -2 26 1 | 54 5 1 92 +1
AUG-26 10100 C 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 43 4 0 93 0
AUG-26 10200 C 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 42 3 0 37 0
AUG-26 10300 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 48 3 0 126 0
AUG-26 10400 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 5 2 0 97 0
AUG-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 19 2 0 12 0
AUG-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 44 2 0 62 0
AUG-26 10700 C 0 0 0 0 0 | 1 1 1 1 0 30 3 | 23 1 3 42 0
TOTAL CALL 6 | TOTAL CALL 3442 | TOTAL CALL 3448 90881 +1080
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 22 1 0 144 0
AUG-26 6000 P 0 0 0 0 0 | 1 1 1 1 0 51 2 | 29 1 2 185 -2
AUG-26 6100 P 0 0 0 0 0 | 1 1 1 1 0 49 111 | 19 1 111 318 +109
AUG-26 6200 P 0 0 0 0 0 | 2 2 2 1 0 47 2 | 49 2 2 97 0
AUG-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 38 2 0 247 0
AUG-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 50 2 0 453 0
AUG-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 71 3 0 158 0
AUG-26 6600 P 3 3 3 3 1 | 0 0 0 1 0 39 0 | 77 3 1 1063 0
AUG-26 6700 P 0 0 0 0 0 | 3 3 3 1 0 37 78 | 70 3 78 357 +41
AUG-26 6800 P 0 0 0 0 0 | 4 4 4 1 0 35 70 | 108 4 70 199 +47
AUG-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 93 6 0 531 0
AUG-26 7000 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 158 10 0 665 0
AUG-26 7100 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 136 9 0 1483 0
AUG-26 7200 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 215 9 0 176 0
AUG-26 7300 P 0 0 0 0 0 | 9 9 9 1 -4 25 1 | 252 9 1 383 0
AUG-26 7400 P 0 0 0 0 0 | 10 10 10 2 -5 25 10 | 287 10 10 811 0
AUG-26 7500 P 0 0 0 0 0 | 12 12 10 4 -5 26 129 | 348 10 129 1357 -108
AUG-26 7600 P 0 0 0 0 0 | 14 14 14 5 -7 25 21 | 394 13 21 2315 -19
AUG-26 7700 P 0 0 0 0 0 | 16 16 15 8 -8 25 46 | 375 15 46 1090 -8
AUG-26 7800 P 0 0 0 0 0 | 19 19 17 12 -10 24 78 | 326 17 78 1222 -56
AUG-26 7900 P 0 0 0 0 0 | 24 26 21 17 -10 23 89 | 320 21 89 1174 -33
AUG-26 8000 P 35 35 35 35 1 | 31 31 27 25 -11 23 248 | 676 27 249 3940 +166
AUG-26 8100 P 0 0 0 0 0 | 40 44 35 36 -12 23 77 | 579 35 77 859 -33
AUG-26 8200 P 0 0 0 0 0 | 53 57 44 48 -15 22 159 | 438 44 159 1559 -18
AUG-26 8300 P 76 76 76 76 1 | 71 77 62 66 -16 21 153 | 380 62 154 1083 +64
AUG-26 8400 P 0 0 0 0 0 | 95 103 78 90 -16 21 183 | 446 78 183 1978 +88
AUG-26 8500 P 0 0 0 0 0 | 114 140 106 121 -19 20 193 | 443 106 193 4772 +110
AUG-26 8600 P 181 181 181 181 1 | 155 188 141 159 -20 20 162 | 410 141 163 2134 +5
AUG-26 8700 P 0 0 0 0 0 | 221 232 209 210 -21 20 69 | 427 209 69 663 +62
AUG-26 8800 P 0 0 0 0 0 | 265 293 264 272 -22 20 16 | 340 264 16 1454 0
AUG-26 8900 P 0 0 0 0 0 | 0 0 0 343 -21 21 0 | 456 436 0 42 0
AUG-26 9000 P 0 0 0 0 0 | 430 430 430 420 -21 21 5 | 485 399 5 21 +5
AUG-26 9100 P 0 0 0 0 0 | 0 0 0 501 -27 21 0 | 0 0 0 0 0
AUG-26 9200 P 0 0 0 0 0 | 0 0 0 588 -24 22 0 | 0 0 0 0 0
AUG-26 9300 P 0 0 0 0 0 | 0 0 0 679 -22 23 0 | 0 0 0 0 0
AUG-26 9400 P 0 0 0 0 0 | 0 0 0 771 -21 23 0 | 1049 1049 0 1 0
AUG-26 9500 P 0 0 0 0 0 | 0 0 0 865 -20 23 0 | 0 0 0 0 0
AUG-26 9600 P 0 0 0 0 0 | 0 0 0 961 -19 24 0 | 0 0 0 0 0
AUG-26 9700 P 0 0 0 0 0 | 0 0 0 1057 -19 24 0 | 0 0 0 0 0
AUG-26 9800 P 0 0 0 0 0 | 0 0 0 1155 -19 25 0 | 0 0 0 0 0
AUG-26 9900 P 0 0 0 0 0 | 0 0 0 1253 -18 25 0 | 1546 1546 0 1 0
AUG-26 10000 P 0 0 0 0 0 | 0 0 0 1352 -18 26 0 | 0 0 0 0 0
AUG-26 10100 P 0 0 0 0 0 | 0 0 0 1451 -17 26 0 | 0 0 0 0 0
AUG-26 10200 P 0 0 0 0 0 | 0 0 0 1550 -17 26 0 | 0 0 0 0 0
AUG-26 10300 P 0 0 0 0 0 | 0 0 0 1650 -17 27 0 | 0 0 0 0 0
AUG-26 10400 P 0 0 0 0 0 | 0 0 0 1749 -17 27 0 | 0 0 0 0 0
AUG-26 10500 P 0 0 0 0 0 | 0 0 0 1849 -17 28 0 | 0 0 0 0 0
AUG-26 10600 P 0 0 0 0 0 | 0 0 0 1949 -16 29 0 | 0 0 0 0 0
AUG-26 10700 P 0 0 0 0 0 | 0 0 0 2049 -16 30 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 1902 | TOTAL PUT 1906 32935 +420
| MONTH PUT/CALL RATIO 0.55
| MONTH TOTAL 5354 123816 +1500
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 2726 +20 41 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2622 +16 0 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 2523 +17 32 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 2423 +17 31 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 2323 +16 29 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 2224 +17 30 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 2124 +16 29 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 2025 +16 29 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1926 +16 28 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1827 +15 28 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1729 +15 28 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1631 +15 27 0 | 720 700 0 1 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1533 +14 26 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1436 +13 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1340 +12 25 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1245 +11 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1152 +11 25 0 | 322 322 0 221 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1059 +10 24 0 | 386 305 0 1110 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 969 +9 24 0 | 910 283 0 640 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 880 +8 23 0 | 330 193 0 1874 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 794 +7 23 0 | 291 162 0 487 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 711 +6 23 0 | 413 124 0 1010 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 631 +16 22 0 | 385 186 0 690 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 546 +7 21 0 | 364 96 0 921 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 474 +5 21 0 | 791 73 0 2921 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 406 +5 20 0 | 494 65 0 2402 0
SEP-26 8500 C 0 0 0 0 0 | 348 348 348 349 0 21 5 | 550 54 5 8221 0
SEP-26 8600 C 0 0 0 0 0 | 276 276 276 296 0 20 458 | 930 45 458 2744 -213
SEP-26 8700 C 0 0 0 0 0 | 238 238 238 249 -1 20 1 | 439 40 1 2137 +1
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 215 +3 21 0 | 430 37 0 3441 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 181 +3 21 0 | 489 38 0 1319 0
SEP-26 9000 C 0 0 0 0 0 | 137 137 137 147 -4 21 1 | 447 35 1 5043 0
SEP-26 9100 C 0 0 0 0 0 | 125 125 118 124 -4 21 16 | 619 28 16 485 -16
SEP-26 9200 C 0 0 0 0 0 | 110 110 93 104 -4 22 262 | 702 23 262 4854 +83
SEP-26 9300 C 0 0 0 0 0 | 92 92 80 87 -4 22 63 | 718 21 63 1694 +25
SEP-26 9400 C 0 0 0 0 0 | 63 63 63 73 -4 22 20 | 744 19 20 1700 +20
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 61 -4 23 0 | 707 19 0 3066 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 51 -4 23 0 | 884 16 0 55 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 43 -3 23 0 | 139 15 0 124 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 36 -3 24 0 | 236 22 0 68 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 30 -3 24 0 | 152 20 0 110 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 26 -3 24 0 | 120 13 0 1727 0
SEP-26 10100 C 0 0 0 0 0 | 20 20 20 22 -3 25 2 | 156 20 2 661 +1
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 19 -2 25 0 | 325 20 0 371 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 530 18 0 41 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 77 77 0 30 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 342 14 0 949 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 215 17 0 74 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 370 237 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 8 8 8 7 -1 27 2 | 299 7 2 1102 0
SEP-26 10900 C 0 0 0 0 0 | 7 7 7 6 -1 27 1 | 12 5 1 1 +1
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 170 18 0 609 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 159 5 0 5 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 149 4 0 92 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 140 4 0 99 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 154 4 0 143 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 162 4 0 25 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 153 2 0 35 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 116 4 0 259 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 140 3 0 698 0
TOTAL CALL 0 | TOTAL CALL 831 | TOTAL CALL 831 54264 -98
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 35 0 | 26 7 0 36 0
SEP-26 6000 P 0 0 0 0 0 | 8 8 8 1 0 33 3 | 84 8 3 4342 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 65 32 0 102 0
SEP-26 6200 P 0 0 0 0 0 | 8 8 8 1 0 31 2 | 16 8 2 111 +2
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 21 11 0 1502 0
SEP-26 6400 P 0 0 0 0 0 | 10 10 10 1 -1 28 4 | 89 10 4 5 +4
SEP-26 6500 P 0 0 0 0 0 | 11 11 11 2 -1 29 1 | 78 11 1 105 +1
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 121 14 0 105 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 4 -2 28 0 | 138 16 0 102 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 5 -2 28 0 | 175 20 0 190 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 7 -2 28 0 | 160 21 0 1070 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 9 -3 27 0 | 217 22 0 4731 0
SEP-26 7100 P 0 0 0 0 0 | 21 21 21 12 -3 27 2 | 246 21 2 534 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 15 -4 26 0 | 283 29 0 1770 0
SEP-26 7300 P 0 0 0 0 0 | 28 28 27 19 -4 26 6 | 307 27 6 1558 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 24 -5 25 0 | 367 40 0 4083 0
SEP-26 7500 P 0 0 0 0 0 | 37 37 37 30 -7 25 21 | 420 37 21 5501 -21
SEP-26 7600 P 46 46 46 46 10 | 41 41 41 38 -8 24 10 | 430 41 20 3608 -10
SEP-26 7700 P 0 0 0 0 0 | 51 51 51 48 -7 24 20 | 415 51 20 1896 -17
SEP-26 7800 P 65 65 65 65 20 | 60 60 60 59 -6 24 2 | 480 60 22 3419 0
SEP-26 7900 P 77 77 77 77 25 | 71 72 71 70 -10 23 6 | 358 71 31 894 +6
SEP-26 8000 P 0 0 0 0 0 | 87 90 85 86 -11 22 650 | 541 85 650 3422 +184
SEP-26 8100 P 0 0 0 0 0 | 102 108 101 105 -13 22 425 | 406 101 425 2873 +160
SEP-26 8200 P 0 0 0 0 0 | 134 134 130 128 -14 22 2 | 450 130 2 5219 -3
SEP-26 8300 P 164 167 164 167 3 | 0 0 0 155 -14 21 0 | 935 164 3 5716 0
SEP-26 8400 P 0 0 0 0 0 | 192 192 187 187 -15 21 2 | 808 187 2 3845 0
SEP-26 8500 P 243 243 240 240 2 | 235 235 233 227 -11 21 1302 | 691 227 1304 4975 +171
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 267 -19 20 450 | 650 414 450 2084 -200
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 320 -27 20 0 | 631 330 0 1564 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 387 -20 21 0 | 701 406 0 1428 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 453 -21 21 0 | 1125 486 0 911 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 525 -21 21 0 | 798 552 0 291 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 601 -21 21 0 | 922 628 0 927 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 681 -25 22 0 | 670 669 0 1468 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 768 -21 22 0 | 0 0 0 1655 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 853 -21 23 0 | 0 0 0 192 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 941 -21 23 0 | 863 723 0 424 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1031 -20 23 0 | 1450 913 0 31 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1122 -20 23 0 | 1521 1338 0 4 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1215 -20 24 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1309 -20 24 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1404 -20 24 0 | 1057 1057 0 1 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1500 -19 25 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1596 -19 25 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1693 -19 25 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1791 -19 25 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1889 -19 26 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1987 -19 26 0 | 2345 2345 0 1 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2086 -18 26 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2185 -18 27 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2284 -18 27 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2383 -18 27 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2482 -18 27 0 | 2129 2128 0 4 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2582 -17 28 0 | 2217 2216 0 4 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2681 -18 28 0 | 2306 2305 0 5 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2781 -17 29 0 | 2395 2395 0 5 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2880 -18 28 0 | 2486 2485 0 5 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2980 -17 29 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3080 -17 30 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3180 -17 30 0 | 0 0 0 0 0
TOTAL PUT 60 | TOTAL PUT 2908 | TOTAL PUT 2968 72718 +277
| MONTH PUT/CALL RATIO 3.57
| MONTH TOTAL 3799 126982 +179
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 2733 +16 30 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 2633 +16 29 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 2534 +16 29 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 2435 +16 29 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 2336 +16 29 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 2237 +16 28 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 2139 +16 28 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 2041 +16 28 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 1943 +16 27 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 1846 +16 27 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 1749 +15 26 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 1654 +15 26 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 1559 +15 26 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 1465 +15 25 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 0 0 0 1372 +14 25 0 | 0 0 0 0 0
OCT-26 7400 C 0 0 0 0 0 | 0 0 0 1281 +14 25 0 | 469 469 0 1 0
OCT-26 7500 C 0 0 0 0 0 | 0 0 0 1191 +13 24 0 | 0 0 0 0 0
OCT-26 7600 C 0 0 0 0 0 | 0 0 0 1102 +12 24 0 | 362 362 0 1 0
OCT-26 7700 C 0 0 0 0 0 | 0 0 0 1016 +12 24 0 | 316 316 0 1 0
OCT-26 7800 C 0 0 0 0 0 | 0 0 0 932 +11 23 0 | 276 276 0 1 0
OCT-26 7900 C 0 0 0 0 0 | 0 0 0 850 +10 23 0 | 0 0 0 0 0
OCT-26 8000 C 0 0 0 0 0 | 0 0 0 771 +9 23 0 | 430 378 0 220 0
OCT-26 8100 C 0 0 0 0 0 | 0 0 0 695 +18 22 0 | 179 179 0 1 0
OCT-26 8200 C 0 0 0 0 0 | 0 0 0 611 +7 21 0 | 450 155 0 11 0
OCT-26 8300 C 0 0 0 0 0 | 0 0 0 542 +5 21 0 | 396 134 0 11 0
OCT-26 8400 C 0 0 0 0 0 | 0 0 0 479 +6 21 0 | 382 116 0 12 0
OCT-26 8500 C 0 0 0 0 0 | 0 0 0 422 +3 21 0 | 337 193 0 63 0
OCT-26 8600 C 0 0 0 0 0 | 0 0 0 369 +2 21 0 | 282 179 0 15 0
OCT-26 8700 C 0 0 0 0 0 | 0 0 0 320 -1 20 0 | 0 0 0 240 0
OCT-26 8800 C 0 0 0 0 0 | 276 276 276 279 -1 21 10 | 277 212 10 39 +10
OCT-26 8900 C 0 0 0 0 0 | 237 237 237 241 -1 21 10 | 237 164 10 15 +10
OCT-26 9000 C 0 0 0 0 0 | 206 213 206 209 -2 21 55 | 213 100 55 19 -26
OCT-26 9100 C 0 0 0 0 0 | 177 177 177 182 -2 21 10 | 177 125 10 15 +10
OCT-26 9200 C 0 0 0 0 0 | 154 154 154 157 -3 21 10 | 154 96 10 20 +10
OCT-26 9300 C 0 0 0 0 0 | 132 132 132 136 -3 21 10 | 132 89 10 60 +10
OCT-26 9400 C 0 0 0 0 0 | 114 114 114 117 -3 21 10 | 114 40 10 87 +10
OCT-26 9500 C 0 0 0 0 0 | 99 99 99 101 -3 22 10 | 99 99 10 10 +10
OCT-26 9600 C 0 0 0 0 0 | 0 0 0 87 -3 22 0 | 0 0 0 0 0
OCT-26 9700 C 0 0 0 0 0 | 0 0 0 75 -3 22 0 | 0 0 0 0 0
OCT-26 9800 C 0 0 0 0 0 | 0 0 0 65 -3 22 0 | 0 0 0 0 0
OCT-26 9900 C 0 0 0 0 0 | 0 0 0 56 -3 23 0 | 0 0 0 0 0
OCT-26 10000 C 0 0 0 0 0 | 0 0 0 49 -2 23 0 | 0 0 0 0 0
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 42 -3 23 0 | 36 36 0 69 0
OCT-26 10200 C 0 0 0 0 0 | 0 0 0 36 -3 23 0 | 0 0 0 0 0
OCT-26 10300 C 0 0 0 0 0 | 0 0 0 31 -3 23 0 | 0 0 0 0 0
OCT-26 10400 C 0 0 0 0 0 | 0 0 0 26 -3 23 0 | 0 0 0 0 0
OCT-26 10500 C 0 0 0 0 0 | 28 28 28 23 -2 24 2 | 28 28 2 2 +2
TOTAL CALL 0 | TOTAL CALL 127 | TOTAL CALL 127 913 +46
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 28 0 | 32 13 0 34 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 35 20 0 6 0
OCT-26 6100 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 0 0 0 0 0
OCT-26 6200 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 0 0 0 0 0
OCT-26 6300 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 0 0 0 0 0
OCT-26 6400 P 0 0 0 0 0 | 0 0 0 7 +1 29 0 | 0 0 0 0 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 8 0 28 0 | 0 0 0 0 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 10 0 28 0 | 0 0 0 0 0
OCT-26 6700 P 0 0 0 0 0 | 0 0 0 13 0 28 0 | 88 59 0 10 0
OCT-26 6800 P 0 0 0 0 0 | 0 0 0 15 -1 27 0 | 0 0 0 0 0
OCT-26 6900 P 0 0 0 0 0 | 0 0 0 19 -1 27 0 | 41 41 0 1 0
OCT-26 7000 P 0 0 0 0 0 | 0 0 0 23 -1 26 0 | 0 0 0 0 0
OCT-26 7100 P 0 0 0 0 0 | 0 0 0 29 -1 26 0 | 0 0 0 0 0
OCT-26 7200 P 0 0 0 0 0 | 42 42 42 35 -1 26 3 | 101 42 3 0 -3
OCT-26 7300 P 0 0 0 0 0 | 0 0 0 42 -2 25 0 | 107 102 0 2 0
OCT-26 7400 P 0 0 0 0 0 | 0 0 0 51 -3 25 0 | 150 74 0 58 0
OCT-26 7500 P 0 0 0 0 0 | 63 63 61 61 -4 25 95 | 177 61 95 121 -18
OCT-26 7600 P 0 0 0 0 0 | 72 72 72 72 -5 24 18 | 208 72 18 40 0
OCT-26 7700 P 0 0 0 0 0 | 0 0 0 83 -6 23 0 | 231 231 0 20 0
OCT-26 7800 P 0 0 0 0 0 | 0 0 0 98 -5 23 0 | 0 0 0 0 0
OCT-26 7900 P 0 0 0 0 0 | 0 0 0 115 -7 23 0 | 300 300 0 20 0
OCT-26 8000 P 0 0 0 0 0 | 0 0 0 136 -7 22 0 | 396 160 0 201 0
OCT-26 8100 P 0 0 0 0 0 | 0 0 0 159 -8 22 0 | 291 291 0 5 0
OCT-26 8200 P 0 0 0 0 0 | 0 0 0 185 -10 21 0 | 394 199 0 536 0
OCT-26 8300 P 0 0 0 0 0 | 0 0 0 215 -10 21 0 | 383 232 0 60 0
OCT-26 8400 P 0 0 0 0 0 | 252 252 252 248 -14 21 1 | 414 252 1 32 0
OCT-26 8500 P 0 0 0 0 0 | 0 0 0 289 -14 21 0 | 469 313 0 67 0
OCT-26 8600 P 0 0 0 0 0 | 0 0 0 336 -15 20 0 | 0 0 0 0 0
OCT-26 8700 P 0 0 0 0 0 | 0 0 0 381 -24 20 160 | 0 0 160 160 +160
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 446 -17 20 0 | 0 0 0 0 0
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 509 -17 21 0 | 0 0 0 0 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 576 -8 21 0 | 0 0 0 0 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 648 -19 21 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 723 -27 21 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 809 -19 22 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 890 -19 22 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 973 -19 22 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 1058 -20 22 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 1146 -19 22 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 1235 -19 22 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 1325 -19 23 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 1417 -19 23 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 1510 -19 23 0 | 0 0 0 0 0
OCT-26 10200 P 0 0 0 0 0 | 0 0 0 1604 -19 23 0 | 0 0 0 0 0
OCT-26 10300 P 0 0 0 0 0 | 0 0 0 1699 -19 23 0 | 0 0 0 0 0
OCT-26 10400 P 0 0 0 0 0 | 0 0 0 1795 -18 23 0 | 0 0 0 0 0
OCT-26 10500 P 0 0 0 0 0 | 0 0 0 1891 -18 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 277 | TOTAL PUT 277 1373 +139
| MONTH PUT/CALL RATIO 2.18
| MONTH TOTAL 404 2286 +185
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 6800 C - - - - - | 0 0 0 1844 - 25 0 | 0 0 0 0 -
NOV-26 6900 C 0 0 0 0 0 | 0 0 0 1749 +13 25 0 | 0 0 0 0 0
NOV-26 7000 C 0 0 0 0 0 | 0 0 0 1655 +13 24 0 | 0 0 0 0 0
NOV-26 7100 C 0 0 0 0 0 | 0 0 0 1562 +12 24 0 | 0 0 0 0 0
NOV-26 7200 C 0 0 0 0 0 | 0 0 0 1470 +11 24 0 | 0 0 0 0 0
NOV-26 7300 C 0 0 0 0 0 | 0 0 0 1380 +11 24 0 | 0 0 0 0 0
NOV-26 7400 C 0 0 0 0 0 | 0 0 0 1292 +11 24 0 | 0 0 0 0 0
NOV-26 7500 C 0 0 0 0 0 | 0 0 0 1205 +10 23 0 | 0 0 0 0 0
NOV-26 7600 C 0 0 0 0 0 | 0 0 0 1120 +9 23 0 | 0 0 0 0 0
NOV-26 7700 C 0 0 0 0 0 | 0 0 0 1037 +8 23 0 | 0 0 0 0 0
NOV-26 7800 C 0 0 0 0 0 | 0 0 0 957 +7 23 0 | 0 0 0 0 0
NOV-26 7900 C 0 0 0 0 0 | 0 0 0 880 +7 22 0 | 0 0 0 0 0
NOV-26 8000 C 0 0 0 0 0 | 0 0 0 805 +6 22 0 | 0 0 0 0 0
NOV-26 8100 C 0 0 0 0 0 | 0 0 0 733 +1 22 0 | 0 0 0 0 0
NOV-26 8200 C 0 0 0 0 0 | 0 0 0 667 +4 22 0 | 0 0 0 0 0
NOV-26 8300 C 0 0 0 0 0 | 0 0 0 601 +3 22 0 | 0 0 0 0 0
NOV-26 8400 C 0 0 0 0 0 | 0 0 0 540 +2 21 0 | 0 0 0 0 0
NOV-26 8500 C 0 0 0 0 0 | 0 0 0 484 +2 21 0 | 0 0 0 0 0
NOV-26 8600 C 0 0 0 0 0 | 0 0 0 432 +2 21 0 | 0 0 0 0 0
NOV-26 8700 C 0 0 0 0 0 | 0 0 0 384 +1 21 0 | 0 0 0 0 0
NOV-26 8800 C 0 0 0 0 0 | 0 0 0 340 0 21 0 | 0 0 0 0 0
NOV-26 8900 C 0 0 0 0 0 | 0 0 0 301 -2 21 0 | 0 0 0 0 0
NOV-26 9000 C 0 0 0 0 0 | 0 0 0 266 -1 21 0 | 0 0 0 0 0
NOV-26 9100 C 0 0 0 0 0 | 0 0 0 235 -2 21 0 | 0 0 0 0 0
NOV-26 9200 C 0 0 0 0 0 | 0 0 0 208 -2 21 0 | 0 0 0 0 0
NOV-26 9300 C 0 0 0 0 0 | 0 0 0 183 -3 21 0 | 0 0 0 0 0
NOV-26 9400 C 0 0 0 0 0 | 0 0 0 161 -3 22 0 | 0 0 0 0 0
NOV-26 9500 C 0 0 0 0 0 | 0 0 0 142 -3 22 0 | 0 0 0 0 0
NOV-26 9600 C 0 0 0 0 0 | 0 0 0 125 -3 22 0 | 0 0 0 0 0
NOV-26 9700 C 0 0 0 0 0 | 0 0 0 110 -4 22 0 | 0 0 0 0 0
NOV-26 9800 C 0 0 0 0 0 | 0 0 0 98 -3 22 0 | 0 0 0 0 0
NOV-26 9900 C 0 0 0 0 0 | 0 0 0 87 -2 22 0 | 0 0 0 0 0
NOV-26 10000 C 0 0 0 0 0 | 0 0 0 77 -2 23 0 | 0 0 0 0 0
NOV-26 10100 C 0 0 0 0 0 | 0 0 0 68 -3 23 0 | 0 0 0 0 0
NOV-26 10200 C 0 0 0 0 0 | 0 0 0 60 -3 23 0 | 0 0 0 0 0
NOV-26 10300 C 0 0 0 0 0 | 0 0 0 54 -2 23 0 | 0 0 0 0 0
NOV-26 10400 C 0 0 0 0 0 | 0 0 0 47 -2 23 0 | 0 0 0 0 0
NOV-26 10500 C 0 0 0 0 0 | 0 0 0 40 -2 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
NOV-26 6800 P - - - - - | 0 0 0 22 - 25 0 | 0 0 0 0 -
NOV-26 6900 P 0 0 0 0 0 | 0 0 0 28 -3 25 0 | 0 0 0 0 0
NOV-26 7000 P 0 0 0 0 0 | 0 0 0 34 -3 25 0 | 0 0 0 0 0
NOV-26 7100 P 0 0 0 0 0 | 0 0 0 41 -4 24 0 | 0 0 0 0 0
NOV-26 7200 P 0 0 0 0 0 | 0 0 0 50 -4 24 0 | 0 0 0 0 0
NOV-26 7300 P 0 0 0 0 0 | 0 0 0 60 -5 24 0 | 0 0 0 0 0
NOV-26 7400 P 0 0 0 0 0 | 0 0 0 72 -6 24 0 | 0 0 0 0 0
NOV-26 7500 P 0 0 0 0 0 | 0 0 0 85 -7 23 0 | 0 0 0 0 0
NOV-26 7600 P 0 0 0 0 0 | 0 0 0 101 -7 23 0 | 0 0 0 0 0
NOV-26 7700 P 0 0 0 0 0 | 0 0 0 118 -8 23 0 | 0 0 0 0 0
NOV-26 7800 P 0 0 0 0 0 | 0 0 0 135 -8 23 0 | 0 0 0 0 0
NOV-26 7900 P 0 0 0 0 0 | 0 0 0 154 -9 22 0 | 0 0 0 0 0
NOV-26 8000 P 0 0 0 0 0 | 0 0 0 177 -10 22 0 | 0 0 0 0 0
NOV-26 8100 P 0 0 0 0 0 | 0 0 0 205 -10 22 0 | 0 0 0 0 0
NOV-26 8200 P 0 0 0 0 0 | 0 0 0 235 -11 21 0 | 249 249 0 10 0
NOV-26 8300 P 0 0 0 0 0 | 0 0 0 268 -13 21 0 | 286 286 0 10 0
NOV-26 8400 P 0 0 0 0 0 | 0 0 0 305 -13 21 0 | 326 324 0 20 0
NOV-26 8500 P 0 0 0 0 0 | 0 0 0 347 -15 21 0 | 372 368 0 20 0
NOV-26 8600 P 0 0 0 0 0 | 0 0 0 394 -16 20 0 | 0 0 0 0 0
NOV-26 8700 P 0 0 0 0 0 | 0 0 0 446 -16 20 0 | 0 0 0 0 0
NOV-26 8800 P 0 0 0 0 0 | 0 0 0 503 -16 20 0 | 0 0 0 0 0
NOV-26 8900 P 0 0 0 0 0 | 0 0 0 564 -17 20 0 | 0 0 0 0 0
NOV-26 9000 P 0 0 0 0 0 | 0 0 0 629 -17 20 0 | 0 0 0 0 0
NOV-26 9100 P 0 0 0 0 0 | 0 0 0 698 -17 20 0 | 0 0 0 0 0
NOV-26 9200 P 0 0 0 0 0 | 0 0 0 770 -38 20 0 | 0 0 0 0 0
NOV-26 9300 P 0 0 0 0 0 | 0 0 0 866 -18 22 0 | 0 0 0 0 0
NOV-26 9400 P 0 0 0 0 0 | 0 0 0 944 -18 22 0 | 0 0 0 0 0
NOV-26 9500 P 0 0 0 0 0 | 0 0 0 1025 -18 22 0 | 0 0 0 0 0
NOV-26 9600 P 0 0 0 0 0 | 0 0 0 1107 -18 22 0 | 0 0 0 0 0
NOV-26 9700 P 0 0 0 0 0 | 0 0 0 1192 -18 22 0 | 0 0 0 0 0
NOV-26 9800 P 0 0 0 0 0 | 0 0 0 1278 -18 22 0 | 0 0 0 0 0
NOV-26 9900 P 0 0 0 0 0 | 0 0 0 1366 -18 23 0 | 0 0 0 0 0
NOV-26 10000 P 0 0 0 0 0 | 0 0 0 1455 -18 23 0 | 0 0 0 0 0
NOV-26 10100 P 0 0 0 0 0 | 0 0 0 1546 -18 23 0 | 0 0 0 0 0
NOV-26 10200 P 0 0 0 0 0 | 0 0 0 1638 -17 23 0 | 0 0 0 0 0
NOV-26 10300 P 0 0 0 0 0 | 0 0 0 1730 -18 23 0 | 0 0 0 0 0
NOV-26 10400 P 0 0 0 0 0 | 0 0 0 1824 -18 23 0 | 0 0 0 0 0
NOV-26 10500 P 0 0 0 0 0 | 0 0 0 1918 -18 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 60 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 60 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-26 3900 C 0 0 0 0 0 | 0 0 0 4734 +15 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4634 +15 0 0 | 5000 4930 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4534 +15 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4434 +15 0 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4334 +15 0 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4234 +15 0 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4134 +15 0 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4034 +15 0 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3934 +14 0 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3835 +15 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3735 +15 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3635 +15 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3436 +15 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3237 +15 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3039 +15 29 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2841 +14 28 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2743 +15 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2645 +15 28 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2547 +14 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2450 +14 27 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 2353 +14 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2256 +13 27 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 2161 +14 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2066 +13 26 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1972 +13 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1878 +12 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1786 +12 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1695 +12 25 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1605 +11 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1516 +11 25 0 | 597 596 0 3 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1428 +9 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1343 +10 24 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1259 +9 24 0 | 539 512 0 14 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1177 +8 24 0 | 389 387 0 2 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 1096 +7 23 0 | 441 441 0 490 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1019 +7 23 0 | 422 313 0 700 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 943 +6 23 0 | 519 406 0 186 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 870 +5 23 0 | 523 244 0 801 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 799 +16 22 0 | 758 477 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 721 +5 22 0 | 737 194 0 1310 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 657 +4 21 0 | 545 168 0 237 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 598 +4 21 0 | 1795 173 0 2473 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 543 +3 21 0 | 454 148 0 2072 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 491 +3 21 0 | 557 146 0 1512 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 441 -1 21 0 | 595 103 0 2328 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 399 +1 21 0 | 801 97 0 1203 0
DEC-26 8900 C 0 0 0 0 0 | 376 378 371 358 +2 21 50 | 884 84 50 362 0
DEC-26 9000 C 0 0 0 0 0 | 316 316 314 323 0 21 18 | 1190 91 18 3466 -6
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 290 0 21 0 | 549 77 0 475 0
DEC-26 9200 C 0 0 0 0 0 | 263 264 250 259 -1 21 344 | 831 67 344 4271 -129
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 233 0 21 0 | 871 40 0 1946 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 208 -1 21 0 | 1020 94 0 1788 0
DEC-26 9500 C 0 0 0 0 0 | 182 185 182 187 -1 21 2 | 864 62 2 1121 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 167 -2 22 0 | 293 46 0 1738 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 150 -2 22 0 | 202 58 0 27 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 134 -2 22 0 | 545 71 0 92 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 121 -1 22 0 | 700 42 0 46 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 109 -1 22 0 | 616 33 0 3512 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 98 -2 22 0 | 279 197 0 49 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 88 -1 22 0 | 109 30 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 76 -1 22 0 | 111 72 0 6 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 68 0 23 0 | 173 100 0 1104 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 60 0 23 0 | 174 140 0 1435 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 53 0 23 0 | 393 163 0 5 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 47 0 23 0 | 306 154 0 5 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 42 0 23 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 37 0 23 0 | 267 43 0 12 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 33 0 23 0 | 130 97 0 522 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 29 0 23 0 | 262 135 0 13 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 25 0 23 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 22 0 23 0 | 36 18 0 4 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 20 0 23 0 | 113 8 0 18 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 18 +1 23 0 | 0 0 0 420 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 16 +1 24 0 | 59 6 0 19 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12 0 24 0 | 57 5 0 704 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9 0 24 0 | 49 9 0 22 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7 0 24 0 | 18 7 0 35 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 6 0 24 0 | 16 6 0 13 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 103 5 0 755 0
DEC-26 12800 C 0 0 0 0 0 | 6 6 6 4 +1 25 12 | 56 6 12 15 +9
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 97 5 0 30 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 111 4 0 40 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 21 3 0 23 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 7 5 0 12 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 85 2 0 18 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 146 2 0 24 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 10 3 0 10 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 64 1 0 7 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 11 1 0 4 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 10 1 0 6 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 50 2 0 36 0
TOTAL CALL 0 | TOTAL CALL 426 | TOTAL CALL 426 37542 -126
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 43 0 | 30 7 0 55 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 33 8 0 28 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 21 8 0 20 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 9 0 35 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 19 9 0 41 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 19 8 0 37 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 39 21 0 28 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 28 1 0 50 0
DEC-26 4700 P 0 0 0 0 0 | 9 9 9 1 0 33 1 | 49 9 1 36 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 45 16 0 36 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 53 30 0 4 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 57 20 0 27 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 2 0 30 0 | 67 22 0 51 0
DEC-26 5400 P 0 0 0 0 0 | 18 18 18 3 0 29 1 | 82 18 1 96 -1
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 155 25 0 35 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 0 0 0 501 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 9 0 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 11 0 28 0 | 560 48 0 3684 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 13 -1 28 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 16 -1 27 0 | 115 65 0 11 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 19 -1 27 0 | 75 75 0 19 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 22 -2 27 0 | 260 78 0 1400 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 27 -1 27 0 | 180 61 0 20 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 32 -2 26 0 | 216 78 0 1506 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 38 -2 26 320 | 234 76 320 2781 +320
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 44 -3 26 0 | 234 82 0 728 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 53 -2 26 0 | 267 95 0 1685 0
DEC-26 7000 P 81 81 81 81 4 | 0 0 0 62 -4 25 0 | 777 80 4 5176 -4
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 73 -2 25 0 | 361 113 0 719 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 84 -5 25 0 | 405 99 0 1685 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 97 -6 25 0 | 360 110 0 1783 0
DEC-26 7400 P 0 0 0 0 0 | 116 116 116 112 -6 24 27 | 474 116 27 3000 -27
DEC-26 7500 P 0 0 0 0 0 | 128 130 128 126 -9 24 190 | 530 128 190 4300 -145
DEC-26 7600 P 0 0 0 0 0 | 143 147 142 142 -8 24 315 | 566 142 315 1729 +193
DEC-26 7700 P 0 0 0 0 0 | 157 158 157 158 -10 23 29 | 663 157 29 1642 +9
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 179 -10 23 0 | 607 202 0 1258 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 203 -9 23 0 | 786 379 0 531 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 229 -9 22 0 | 851 250 0 3989 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 257 -11 22 0 | 927 387 0 1216 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 288 -13 22 0 | 579 321 0 1785 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 324 -14 21 0 | 1081 348 0 31 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 363 -16 21 0 | 1070 471 0 1662 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 408 -15 21 0 | 809 492 0 1523 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 454 -18 21 0 | 1020 430 0 826 0
DEC-26 8700 P 0 0 0 0 0 | 526 526 526 506 -18 21 7 | 598 525 7 2018 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 562 -19 21 0 | 666 615 0 726 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 623 -19 21 0 | 775 684 0 4 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 686 -19 21 0 | 824 699 0 1530 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 753 -20 21 0 | 854 751 0 865 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 823 -26 21 0 | 806 806 0 1800 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 905 -17 22 0 | 833 831 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 981 -16 22 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1058 -16 22 0 | 0 0 0 500 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1138 -16 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1220 -16 22 0 | 1317 947 0 1 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1303 -16 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1388 -16 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1475 -15 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1563 -15 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1652 -15 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1742 -16 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1834 -15 23 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1926 -15 23 0 | 1458 1458 0 3 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2019 -15 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2113 -15 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2208 -15 23 0 | 1685 1683 0 3 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2303 -15 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2399 -15 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2495 -15 23 0 | 2261 2261 0 1 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2591 -15 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2688 -15 23 0 | 2434 2434 0 1 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2786 -15 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2884 -14 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2982 -14 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3178 -15 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3375 -15 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3573 -15 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3772 -15 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3971 -14 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4170 -14 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4369 -15 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4568 -15 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4768 -15 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4967 -15 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5167 -15 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5367 -15 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5567 -15 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5767 -15 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5966 -15 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6166 -15 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6366 -15 0 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 890 | TOTAL PUT 894 53321 +345
| MONTH PUT/CALL RATIO 2.09
| MONTH TOTAL 1320 90863 +219
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 2804 +14 26 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 2708 +13 26 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 2613 +13 26 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 2518 +13 26 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 2424 +12 25 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 2331 +12 25 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 2239 +12 25 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 2148 +11 25 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 2058 +11 25 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1968 +10 25 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1881 +10 25 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1794 +9 24 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1709 +9 24 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1625 +8 24 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1542 +7 24 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1462 +7 24 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1383 +6 23 0 | 623 623 0 300 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1306 +6 23 0 | 0 0 0 100 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1231 +6 23 0 | 528 528 0 300 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1157 +4 23 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 1086 +4 23 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 1017 +3 22 0 | 572 396 0 1300 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 950 +13 22 0 | 480 361 0 400 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 876 +3 22 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 814 +4 22 0 | 365 365 0 581 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 756 +6 21 0 | 749 749 0 7 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 701 0 21 0 | 799 672 0 69 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 650 +2 21 0 | 784 625 0 760 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 601 +1 21 0 | 707 204 0 96 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 554 -1 21 0 | 847 214 0 63 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 511 -1 21 0 | 797 441 0 348 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 471 +1 21 0 | 637 175 0 1030 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 434 -1 21 0 | 361 361 0 7 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 400 -1 21 0 | 504 173 0 14 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 368 -4 21 0 | 0 0 0 0 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 339 -1 21 0 | 270 202 0 1 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 312 -2 21 0 | 0 0 0 500 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 286 -2 21 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 262 -5 21 0 | 396 396 0 7 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 241 -4 21 0 | 380 380 0 7 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 222 -4 22 0 | 395 150 0 9 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 204 -4 22 0 | 332 230 0 7 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 188 -6 22 0 | 376 301 0 14 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 179 0 22 0 | 334 298 0 21 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 165 0 22 0 | 324 99 0 15 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 144 -3 22 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 133 -2 22 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 122 -1 22 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 113 +1 22 0 | 220 161 0 10 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5966 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 23 -2 26 0 | 76 74 0 127 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 27 -3 26 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 32 -3 26 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 37 -3 26 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 43 -4 25 0 | 147 146 0 3 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 50 -4 25 0 | 219 219 0 2 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 58 -4 25 0 | 211 140 0 1503 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 67 -5 25 0 | 237 237 0 100 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 77 -5 25 0 | 255 162 0 825 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 87 -6 25 0 | 265 171 0 985 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 100 -6 25 0 | 284 182 0 470 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 116 -4 25 0 | 307 197 0 1263 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 131 -4 24 0 | 254 215 0 2230 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 148 -8 24 0 | 254 227 0 800 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 166 -9 24 0 | 388 252 0 45 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 185 -8 24 0 | 432 267 0 214 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 203 -8 23 0 | 307 294 0 1429 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 222 -10 23 0 | 391 292 0 129 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 244 -10 23 0 | 350 341 0 327 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 268 -11 22 0 | 357 352 0 50 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 296 -12 22 0 | 727 383 0 12 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 326 -12 22 0 | 430 425 0 983 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 358 -13 22 0 | 462 455 0 408 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 393 -13 22 0 | 596 456 0 82 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 432 -15 22 0 | 635 536 0 337 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 472 -19 21 0 | 853 583 0 73 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 517 -19 21 0 | 902 595 0 71 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 565 -19 21 0 | 900 638 0 1048 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 617 -18 21 0 | 721 684 0 17 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 670 -24 21 0 | 754 719 0 93 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 725 -20 21 0 | 808 745 0 374 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 786 -18 21 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 849 -19 21 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 914 -29 21 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 995 -17 22 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1066 -17 22 0 | 1355 1293 0 1 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1138 -17 22 0 | 1418 1363 0 1 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1213 -17 22 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1289 -17 22 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1367 -17 22 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1447 -16 22 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1528 -17 22 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1611 -16 22 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1695 -16 22 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1780 -16 22 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 1866 -16 22 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 1954 -16 22 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2042 -16 22 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2132 -15 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 14002 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 19968 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 3285 +11 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3094 +10 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2906 +9 27 0 | 0 0 0 0 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 2812 +8 26 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2720 +8 26 0 | 0 0 0 0 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 2628 +7 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2537 +7 26 0 | 0 0 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 2447 +7 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2358 +6 26 0 | 0 0 0 0 0
JUN-27 6500 C 0 0 0 0 0 | 0 0 0 2269 +5 25 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2182 +4 25 0 | 0 0 0 0 0
JUN-27 6700 C 0 0 0 0 0 | 0 0 0 2096 +4 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2012 +4 25 0 | 0 0 0 0 0
JUN-27 6900 C 0 0 0 0 0 | 0 0 0 1928 +3 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1846 +3 25 0 | 0 0 0 0 0
JUN-27 7100 C 0 0 0 0 0 | 0 0 0 1766 +3 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1686 +2 24 0 | 0 0 0 0 0
JUN-27 7300 C 0 0 0 0 0 | 0 0 0 1608 +2 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1532 +2 24 0 | 0 0 0 0 0
JUN-27 7500 C 0 0 0 0 0 | 0 0 0 1458 +2 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1385 +2 24 0 | 0 0 0 0 0
JUN-27 7700 C 0 0 0 0 0 | 0 0 0 1314 +2 23 0 | 620 620 0 7 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1244 +1 23 0 | 0 0 0 0 0
JUN-27 7900 C 0 0 0 0 0 | 0 0 0 1177 +2 23 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1111 +2 23 0 | 777 777 0 7 0
JUN-27 8100 C 0 0 0 0 0 | 0 0 0 1047 +16 23 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 972 +1 22 0 | 0 0 0 0 0
JUN-27 8300 C 0 0 0 0 0 | 0 0 0 914 +1 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 859 +4 22 0 | 911 907 0 200 0
JUN-27 8500 C 0 0 0 0 0 | 0 0 0 806 -1 22 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 758 +1 22 0 | 812 327 0 367 0
JUN-27 8700 C 0 0 0 0 0 | 0 0 0 708 -3 22 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 663 -1 22 0 | 0 0 0 1000 0
JUN-27 8900 C 0 0 0 0 0 | 0 0 0 620 -3 22 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 579 -3 22 0 | 917 265 0 1814 0
JUN-27 9100 C 0 0 0 0 0 | 0 0 0 544 0 22 0 | 564 561 0 90 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 506 -3 22 0 | 832 201 0 517 0
JUN-27 9300 C 0 0 0 0 0 | 0 0 0 475 -1 22 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 441 -4 22 0 | 400 173 0 39 0
JUN-27 9500 C 0 0 0 0 0 | 0 0 0 414 -2 22 0 | 428 420 0 102 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 386 -4 22 0 | 150 150 0 5 0
JUN-27 9700 C 0 0 0 0 0 | 0 0 0 362 -3 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 338 -3 22 0 | 130 130 0 5 0
JUN-27 9900 C 0 0 0 0 0 | 0 0 0 316 -3 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 295 -3 22 0 | 0 0 0 0 0
JUN-27 10100 C 0 0 0 0 0 | 0 0 0 276 -12 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 258 -3 22 0 | 413 240 0 9 0
JUN-27 10300 C 0 0 0 0 0 | 0 0 0 241 -10 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 225 -2 22 0 | 0 0 0 0 0
JUN-27 10500 C 0 0 0 0 0 | 0 0 0 210 -9 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 196 -2 22 0 | 170 170 0 5 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 171 -1 22 0 | 167 150 0 20 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 149 -2 23 0 | 241 132 0 28 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 129 -3 23 0 | 231 110 0 4 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 113 -3 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 100 -3 23 0 | 173 173 0 10 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 88 -2 23 0 | 142 142 0 5 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 77 -1 23 0 | 0 0 0 500 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 68 0 23 0 | 115 115 0 5 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 60 +1 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 52 +1 24 0 | 26 26 0 5 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 45 +1 24 0 | 24 24 0 5 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 40 +1 24 0 | 22 22 0 105 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 35 +1 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 30 +1 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 26 +1 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 23 +1 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 20 +1 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 18 +1 25 0 | 27 27 0 10 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 16 +1 25 0 | 29 25 0 20 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 26 26 0 5 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 12 +1 25 0 | 24 24 0 5 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 161 6 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4894 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 27 -5 27 0 | 98 72 0 35 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 36 -7 27 0 | 112 99 0 25 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 48 -7 27 0 | 127 127 0 14 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 53 -8 26 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 62 -9 26 0 | 219 93 0 1801 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 69 -9 26 0 | 211 211 0 200 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 80 -10 26 0 | 248 232 0 1085 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 88 -9 26 0 | 252 252 0 200 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 101 -11 26 0 | 265 265 0 105 0
JUN-27 6500 P 0 0 0 0 0 | 0 0 0 110 -11 25 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 127 -12 25 0 | 309 210 0 205 0
JUN-27 6700 P 0 0 0 0 0 | 0 0 0 137 -12 25 0 | 235 235 0 200 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 157 -13 25 0 | 339 211 0 1646 0
JUN-27 6900 P 0 0 0 0 0 | 0 0 0 174 -8 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 193 -8 25 0 | 306 241 0 725 0
JUN-27 7100 P 0 0 0 0 0 | 0 0 0 210 -10 25 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 228 -9 24 0 | 365 282 0 74 0
JUN-27 7300 P 0 0 0 0 0 | 0 0 0 247 -8 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 268 -11 24 0 | 425 329 0 681 0
JUN-27 7500 P 0 0 0 0 0 | 0 0 0 290 -14 23 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 316 -14 23 0 | 687 320 0 208 0
JUN-27 7700 P 0 0 0 0 0 | 0 0 0 344 -14 23 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 374 -14 23 0 | 551 504 0 507 0
JUN-27 7900 P 0 0 0 0 0 | 0 0 0 405 -14 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 438 -14 22 0 | 784 615 0 364 0
JUN-27 8100 P 0 0 0 0 0 | 0 0 0 474 -14 22 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 513 -14 22 0 | 901 545 0 310 0
JUN-27 8300 P 0 0 0 0 0 | 0 0 0 554 -15 22 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 598 -14 22 0 | 1028 704 0 245 0
JUN-27 8500 P 0 0 0 0 0 | 0 0 0 645 -16 22 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 695 -17 22 0 | 1165 736 0 45 0
JUN-27 8700 P 0 0 0 0 0 | 0 0 0 747 -16 22 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 802 -17 22 0 | 1309 881 0 500 0
JUN-27 8900 P 0 0 0 0 0 | 0 0 0 858 -19 21 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 918 -19 21 0 | 1097 914 0 20 0
JUN-27 9100 P 0 0 0 0 0 | 0 0 0 980 -19 21 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1045 -19 21 0 | 0 0 0 0 0
JUN-27 9300 P 0 0 0 0 0 | 0 0 0 1125 -21 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1181 -20 22 0 | 1599 1599 0 5 0
JUN-27 9500 P 0 0 0 0 0 | 0 0 0 1266 -20 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1324 -20 22 0 | 0 0 0 0 0
JUN-27 9700 P 0 0 0 0 0 | 0 0 0 1413 -20 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1474 -20 22 0 | 0 0 0 0 0
JUN-27 9900 P 0 0 0 0 0 | 0 0 0 1567 -19 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1631 -21 22 0 | 0 0 0 0 0
JUN-27 10100 P 0 0 0 0 0 | 0 0 0 1726 -19 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1793 -21 22 0 | 0 0 0 0 0
JUN-27 10300 P 0 0 0 0 0 | 0 0 0 1889 -19 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1960 -21 22 0 | 2237 2237 0 5 0
JUN-27 10500 P 0 0 0 0 0 | 0 0 0 2058 -18 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2143 -18 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2317 -17 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2494 -17 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2674 -17 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2857 -16 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3042 -16 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3229 -16 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3417 -16 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3608 -15 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3799 -15 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3992 -15 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4185 -15 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4379 -15 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4575 -15 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4770 -15 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4967 -15 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5163 -15 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5361 -15 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5558 -15 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5756 -15 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5954 -15 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6153 -15 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6351 -16 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9205 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 14099 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 4784 +13 23 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4684 +12 22 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4585 +12 23 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4486 +11 24 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4386 +10 23 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4287 +9 23 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4189 +8 23 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4090 +7 23 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3992 +6 23 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3894 +4 23 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3797 +3 23 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3700 +2 23 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3508 -1 23 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3318 -4 23 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3132 -6 23 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2949 -9 23 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2770 -11 23 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2596 -13 23 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2427 -14 23 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2263 -14 23 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2106 -13 23 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1955 -12 23 0 | 1981 1939 0 26 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1810 -10 23 0 | 1833 1795 0 17 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1672 -7 23 0 | 1658 1658 0 1 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1553 +4 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1419 +3 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1294 +2 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1177 +1 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1068 0 22 0 | 1465 1098 0 11 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 967 -1 22 0 | 1006 1002 0 9 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 875 -2 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 790 -3 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 713 -3 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 643 -3 22 0 | 1095 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 579 -4 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 496 -22 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 435 -28 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 379 -34 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 328 -39 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 283 -43 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 242 -47 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 206 -49 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 173 -52 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 145 -53 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 121 -53 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 100 -52 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 82 -51 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 66 -50 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 53 -48 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 42 -46 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 33 -43 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 26 -40 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 20 -37 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 15 -34 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11 -31 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 8 -28 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6 -25 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 4 -22 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 3 -20 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 2 -17 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 1 -15 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 1 -13 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 214 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 1 -3 23 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 2 -6 23 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 3 -6 23 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 4 -7 23 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 6 -8 23 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 7 -9 23 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 9 -10 23 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 11 -12 23 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 14 -13 23 0 | 107 107 0 4 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 17 -14 23 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 25 -17 23 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 35 -20 23 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 49 -22 23 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 66 -25 23 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 87 -27 23 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 113 -29 23 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 144 -30 23 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 180 -30 23 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 223 -29 23 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 272 -28 23 0 | 405 403 0 13 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 327 -26 23 0 | 462 461 0 13 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 389 -23 23 0 | 523 471 0 40 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 470 -13 23 0 | 792 536 0 41 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 537 -13 23 0 | 608 608 0 650 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 611 -15 23 0 | 0 0 0 700 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 693 -16 22 0 | 0 0 0 600 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 784 -17 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 879 882 877 934 +32 23 100 | 882 877 100 100 +100
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 991 -18 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1106 -19 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1229 -20 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1358 -20 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1495 -17 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1613 -38 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1752 -44 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1896 -50 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2045 -55 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2200 -59 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2359 -63 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2523 -65 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2690 -68 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2862 -69 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3038 -69 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3217 -68 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3399 -67 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3583 -66 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3770 -64 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3959 -62 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4150 -59 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4343 -56 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4537 -53 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4732 -50 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4928 -47 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5125 -44 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5323 -41 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5521 -38 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5720 -36 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5919 -33 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6118 -31 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6318 -29 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 2161 +100
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 100 2375 +100
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 3080 +16 24 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 2909 +15 24 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 2743 +15 24 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 2581 +14 23 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 2425 +13 23 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 2273 +11 23 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 2128 +11 23 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 1987 +9 23 0 | 0 0 0 0 0
JUN-28 7400 C 0 0 0 0 0 | 0 0 0 1853 +8 23 0 | 0 0 0 0 0
JUN-28 7600 C 0 0 0 0 0 | 0 0 0 1737 +5 23 0 | 0 0 0 0 0
JUN-28 7800 C 0 0 0 0 0 | 0 0 0 1609 +4 23 0 | 0 0 0 0 0
JUN-28 8000 C 0 0 0 0 0 | 0 0 0 1488 +3 23 0 | 0 0 0 0 0
JUN-28 8200 C 0 0 0 0 0 | 0 0 0 1375 +3 23 0 | 0 0 0 0 0
JUN-28 8400 C 0 0 0 0 0 | 0 0 0 1268 +2 22 0 | 0 0 0 0 0
JUN-28 8600 C 0 0 0 0 0 | 0 0 0 1169 +1 22 0 | 0 0 0 0 0
JUN-28 8800 C 0 0 0 0 0 | 0 0 0 1076 -1 22 0 | 0 0 0 0 0
JUN-28 9000 C 0 0 0 0 0 | 0 0 0 990 -2 22 0 | 0 0 0 0 0
JUN-28 9200 C 0 0 0 0 0 | 0 0 0 911 -2 22 0 | 0 0 0 0 0
JUN-28 9400 C 0 0 0 0 0 | 0 0 0 838 -2 22 0 | 0 0 0 0 0
JUN-28 9600 C 0 0 0 0 0 | 0 0 0 770 -3 22 0 | 0 0 0 0 0
JUN-28 9800 C 0 0 0 0 0 | 0 0 0 701 -5 22 0 | 0 0 0 0 0
JUN-28 10000 C 0 0 0 0 0 | 0 0 0 641 -5 22 0 | 0 0 0 0 0
JUN-28 10200 C 0 0 0 0 0 | 0 0 0 585 -5 22 0 | 0 0 0 0 0
JUN-28 10400 C 0 0 0 0 0 | 0 0 0 533 -6 22 0 | 0 0 0 0 0
JUN-28 10600 C 0 0 0 0 0 | 0 0 0 486 -5 22 0 | 0 0 0 0 0
JUN-28 10800 C 0 0 0 0 0 | 0 0 0 442 -5 22 0 | 0 0 0 0 0
JUN-28 11000 C 0 0 0 0 0 | 0 0 0 402 -5 22 0 | 0 0 0 0 0
JUN-28 11200 C 0 0 0 0 0 | 0 0 0 364 -6 22 0 | 0 0 0 0 0
JUN-28 11400 C 0 0 0 0 0 | 0 0 0 330 -6 22 0 | 0 0 0 0 0
JUN-28 11600 C 0 0 0 0 0 | 0 0 0 299 -5 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
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 126 0 24 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 155 -1 24 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 189 -1 24 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 227 -2 23 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 271 -3 23 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 319 -5 23 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 374 -5 23 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 433 -7 23 0 | 0 0 0 0 0
JUN-28 7400 P 0 0 0 0 0 | 0 0 0 499 -8 23 0 | 0 0 0 0 0
JUN-28 7600 P 0 0 0 0 0 | 0 0 0 580 0 23 0 | 0 0 0 0 0
JUN-28 7800 P 0 0 0 0 0 | 0 0 0 652 -6 23 0 | 0 0 0 0 0
JUN-28 8000 P 0 0 0 0 0 | 0 0 0 731 -12 23 0 | 0 0 0 0 0
JUN-28 8200 P 0 0 0 0 0 | 0 0 0 817 -16 23 0 | 0 0 0 0 0
JUN-28 8400 P 0 0 0 0 0 | 0 0 0 911 -19 22 0 | 0 0 0 0 0
JUN-28 8600 P 0 0 0 0 0 | 0 0 0 1011 -21 22 0 | 0 0 0 0 0
JUN-28 8800 P 0 0 0 0 0 | 0 0 0 1119 -21 22 0 | 0 0 0 0 0
JUN-28 9000 P 0 0 0 0 0 | 0 0 0 1233 -22 22 0 | 0 0 0 0 0
JUN-28 9200 P 0 0 0 0 0 | 0 0 0 1354 -21 22 0 | 0 0 0 0 0
JUN-28 9400 P 0 0 0 0 0 | 0 0 0 1480 -21 22 0 | 0 0 0 0 0
JUN-28 9600 P 0 0 0 0 0 | 0 0 0 1611 -21 22 0 | 0 0 0 0 0
JUN-28 9800 P 0 0 0 0 0 | 0 0 0 1747 -21 22 0 | 0 0 0 0 0
JUN-28 10000 P 0 0 0 0 0 | 0 0 0 1887 -21 22 0 | 0 0 0 0 0
JUN-28 10200 P 0 0 0 0 0 | 0 0 0 2031 -21 22 0 | 0 0 0 0 0
JUN-28 10400 P 0 0 0 0 0 | 0 0 0 2179 -22 22 0 | 0 0 0 0 0
JUN-28 10600 P 0 0 0 0 0 | 0 0 0 2332 -21 22 0 | 0 0 0 0 0
JUN-28 10800 P 0 0 0 0 0 | 0 0 0 2488 -21 22 0 | 0 0 0 0 0
JUN-28 11000 P 0 0 0 0 0 | 0 0 0 2648 -21 22 0 | 0 0 0 0 0
JUN-28 11200 P 0 0 0 0 0 | 0 0 0 2810 -22 22 0 | 0 0 0 0 0
JUN-28 11400 P 0 0 0 0 0 | 0 0 0 2976 -22 22 0 | 0 0 0 0 0
JUN-28 11600 P 0 0 0 0 0 | 0 0 0 3145 -21 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4916 +13 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4823 +12 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4731 +13 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4639 +13 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4547 +12 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4456 +12 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4366 +12 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4276 +11 30 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4187 +11 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4098 +11 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4010 +10 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3923 +10 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3750 +10 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3580 +9 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3412 +8 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3248 +7 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3087 +7 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2928 +5 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2774 +5 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2622 +4 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2474 +3 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2330 +3 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2189 +2 25 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2052 +1 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1919 0 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1790 0 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1665 -1 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1544 -2 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1428 -2 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1316 -3 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1209 -3 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1109 -4 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1014 -5 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 924 -5 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 839 -5 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 758 -6 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 682 -6 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 611 -6 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 545 -6 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 483 -6 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 426 -6 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 373 -6 19 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 325 -6 18 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 281 -5 18 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 241 -5 18 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 205 -5 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 62 -3 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 69 -4 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 77 -3 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 85 -3 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 93 -4 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 102 -4 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 112 -4 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 122 -5 30 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 133 -5 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 144 -5 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 156 -6 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 169 -6 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 196 -6 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 226 -7 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 258 -8 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 294 -9 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 333 -9 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 374 -11 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 420 -11 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 468 -12 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 520 -13 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 576 -13 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 635 -14 25 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 698 -15 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 765 -16 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 836 -16 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 911 -17 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 990 -18 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1074 -18 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1162 -19 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1255 -19 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1355 -20 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1460 -21 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1570 -21 21 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1685 -21 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1804 -22 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1928 -22 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2057 -22 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2191 -22 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2329 -22 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2472 -22 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2619 -22 19 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2771 -22 18 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2927 -21 18 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 3087 -21 18 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3251 -21 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4419 +9 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4335 +9 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4251 +9 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4167 +8 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4084 +7 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3921 +7 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3760 +7 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3601 +5 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3446 +6 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3292 +4 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3142 +4 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2995 +3 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2850 +2 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2708 +1 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2569 0 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2434 0 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2301 -1 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2171 -2 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2045 -2 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1922 -3 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1802 -3 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1686 -4 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1573 -5 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1464 -5 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1362 -6 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1265 -5 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1170 -7 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1080 -7 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 994 -7 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 912 -7 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 833 -7 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 759 -7 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 688 -7 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 621 -8 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 559 -7 19 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 500 -7 18 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 445 -7 18 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 394 -7 18 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 347 -7 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 222 -7 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 238 -7 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 254 -7 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 270 -8 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 287 -9 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 324 -9 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 363 -9 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 404 -11 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 449 -10 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 495 -12 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 545 -12 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 598 -13 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 653 -14 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 711 -15 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 772 -16 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 837 -16 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 904 -17 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 974 -18 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1048 -18 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1125 -19 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1205 -19 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1289 -20 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1376 -21 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1467 -21 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1565 -22 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1668 -21 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1773 -23 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1883 -23 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1997 -23 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2115 -23 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2236 -23 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2362 -23 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2491 -23 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2624 -24 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2762 -23 19 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2903 -23 18 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 3048 -23 18 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3197 -23 18 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3350 -23 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 5800 C 0 0 0 0 0 | 0 0 0 3634 +4 28 0 | 0 0 0 0 0
DEC-30 6000 C 0 0 0 0 0 | 0 0 0 3486 +3 28 0 | 0 0 0 0 0
DEC-30 6200 C 0 0 0 0 0 | 0 0 0 3341 +2 27 0 | 0 0 0 0 0
DEC-30 6400 C 0 0 0 0 0 | 0 0 0 3199 +2 27 0 | 0 0 0 0 0
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 3059 +1 26 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2921 0 26 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2786 -1 26 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2653 -2 25 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2523 -2 25 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2396 -3 25 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2271 -3 24 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2149 -4 24 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2030 -4 23 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 1913 -5 23 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1800 -5 23 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1689 -6 22 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1586 -6 22 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1486 -7 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1389 -7 21 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1295 -8 21 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1205 -8 21 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1118 -8 20 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1034 -9 20 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 954 -9 20 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 877 -9 19 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 804 -9 19 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 734 -9 19 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 667 -9 18 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 604 -9 18 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 545 -9 18 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 489 -9 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 5800 P 0 0 0 0 0 | 0 0 0 593 -12 28 0 | 0 0 0 0 0
DEC-30 6000 P 0 0 0 0 0 | 0 0 0 645 -13 28 0 | 0 0 0 0 0
DEC-30 6200 P 0 0 0 0 0 | 0 0 0 700 -14 27 0 | 0 0 0 0 0
DEC-30 6400 P 0 0 0 0 0 | 0 0 0 758 -14 27 0 | 0 0 0 0 0
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 818 -15 26 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 880 -16 26 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 945 -17 26 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1012 -18 25 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1082 -18 25 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1155 -19 25 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1230 -19 24 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1308 -20 24 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1389 -20 23 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1472 -21 23 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1559 -21 23 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1648 -22 22 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1745 -22 22 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1845 -23 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1948 -23 21 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2054 -24 21 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2164 -24 21 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2277 -24 20 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2393 -25 20 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2513 -25 20 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2636 -25 19 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2763 -25 19 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2893 -25 19 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3026 -25 18 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3163 -25 18 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3304 -25 18 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3448 -25 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 5800 C 0 0 0 0 0 | 0 0 0 3811 +2 28 0 | 0 0 0 0 0
DEC-31 6000 C 0 0 0 0 0 | 0 0 0 3668 +2 28 0 | 0 0 0 0 0
DEC-31 6200 C 0 0 0 0 0 | 0 0 0 3527 +1 27 0 | 0 0 0 0 0
DEC-31 6400 C 0 0 0 0 0 | 0 0 0 3388 0 27 0 | 0 0 0 0 0
DEC-31 6600 C 0 0 0 0 0 | 0 0 0 3251 -1 26 0 | 0 0 0 0 0
DEC-31 6800 C 0 0 0 0 0 | 0 0 0 3117 -1 26 0 | 0 0 0 0 0
DEC-31 7000 C 0 0 0 0 0 | 0 0 0 2984 -2 26 0 | 0 0 0 0 0
DEC-31 7200 C 0 0 0 0 0 | 0 0 0 2854 -2 25 0 | 0 0 0 0 0
DEC-31 7400 C 0 0 0 0 0 | 0 0 0 2726 -3 25 0 | 0 0 0 0 0
DEC-31 7600 C 0 0 0 0 0 | 0 0 0 2600 -3 25 0 | 0 0 0 0 0
DEC-31 7800 C 0 0 0 0 0 | 0 0 0 2476 -4 24 0 | 0 0 0 0 0
DEC-31 8000 C 0 0 0 0 0 | 0 0 0 2354 -5 24 0 | 0 0 0 0 0
DEC-31 8200 C 0 0 0 0 0 | 0 0 0 2235 -6 23 0 | 0 0 0 0 0
DEC-31 8400 C 0 0 0 0 0 | 0 0 0 2118 -6 23 0 | 0 0 0 0 0
DEC-31 8600 C 0 0 0 0 0 | 0 0 0 2004 -7 23 0 | 0 0 0 0 0
DEC-31 8800 C 0 0 0 0 0 | 0 0 0 1892 -7 22 0 | 0 0 0 0 0
DEC-31 9000 C 0 0 0 0 0 | 0 0 0 1788 -7 22 0 | 0 0 0 0 0
DEC-31 9200 C 0 0 0 0 0 | 0 0 0 1686 -8 22 0 | 0 0 0 0 0
DEC-31 9400 C 0 0 0 0 0 | 0 0 0 1587 -8 21 0 | 0 0 0 0 0
DEC-31 9600 C 0 0 0 0 0 | 0 0 0 1491 -8 21 0 | 0 0 0 0 0
DEC-31 9800 C 0 0 0 0 0 | 0 0 0 1397 -9 21 0 | 0 0 0 0 0
DEC-31 10000 C 0 0 0 0 0 | 0 0 0 1307 -9 20 0 | 0 0 0 0 0
DEC-31 10200 C 0 0 0 0 0 | 0 0 0 1219 -10 20 0 | 0 0 0 0 0
DEC-31 10400 C 0 0 0 0 0 | 0 0 0 1134 -10 20 0 | 0 0 0 0 0
DEC-31 10600 C 0 0 0 0 0 | 0 0 0 1053 -10 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 5800 P 0 0 0 0 0 | 0 0 0 725 -14 28 0 | 0 0 0 0 0
DEC-31 6000 P 0 0 0 0 0 | 0 0 0 782 -14 28 0 | 0 0 0 0 0
DEC-31 6200 P 0 0 0 0 0 | 0 0 0 841 -15 27 0 | 0 0 0 0 0
DEC-31 6400 P 0 0 0 0 0 | 0 0 0 902 -16 27 0 | 0 0 0 0 0
DEC-31 6600 P 0 0 0 0 0 | 0 0 0 965 -17 26 0 | 0 0 0 0 0
DEC-31 6800 P 0 0 0 0 0 | 0 0 0 1031 -17 26 0 | 0 0 0 0 0
DEC-31 7000 P 0 0 0 0 0 | 0 0 0 1098 -18 26 0 | 0 0 0 0 0
DEC-31 7200 P 0 0 0 0 0 | 0 0 0 1168 -18 25 0 | 0 0 0 0 0
DEC-31 7400 P 0 0 0 0 0 | 0 0 0 1240 -19 25 0 | 0 0 0 0 0
DEC-31 7600 P 0 0 0 0 0 | 0 0 0 1314 -19 25 0 | 0 0 0 0 0
DEC-31 7800 P 0 0 0 0 0 | 0 0 0 1390 -20 24 0 | 0 0 0 0 0
DEC-31 8000 P 0 0 0 0 0 | 0 0 0 1468 -21 24 0 | 0 0 0 0 0
DEC-31 8200 P 0 0 0 0 0 | 0 0 0 1549 -22 23 0 | 0 0 0 0 0
DEC-31 8400 P 0 0 0 0 0 | 0 0 0 1632 -22 23 0 | 0 0 0 0 0
DEC-31 8600 P 0 0 0 0 0 | 0 0 0 1718 -23 23 0 | 0 0 0 0 0
DEC-31 8800 P 0 0 0 0 0 | 0 0 0 1806 -23 22 0 | 0 0 0 0 0
DEC-31 9000 P 0 0 0 0 0 | 0 0 0 1902 -23 22 0 | 0 0 0 0 0
DEC-31 9200 P 0 0 0 0 0 | 0 0 0 2000 -24 22 0 | 0 0 0 0 0
DEC-31 9400 P 0 0 0 0 0 | 0 0 0 2101 -24 21 0 | 0 0 0 0 0
DEC-31 9600 P 0 0 0 0 0 | 0 0 0 2205 -24 21 0 | 0 0 0 0 0
DEC-31 9800 P 0 0 0 0 0 | 0 0 0 2311 -25 21 0 | 0 0 0 0 0
DEC-31 10000 P 0 0 0 0 0 | 0 0 0 2421 -25 20 0 | 0 0 0 0 0
DEC-31 10200 P 0 0 0 0 0 | 0 0 0 2533 -26 20 0 | 0 0 0 0 0
DEC-31 10400 P 0 0 0 0 0 | 0 0 0 2648 -26 20 0 | 0 0 0 0 0
DEC-31 10600 P 0 0 0 0 0 | 0 0 0 2767 -26 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.27
MARKET TOTAL 10977 380449 +2183
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED