HANG SENG CHINA ENTERPRISES INDEX 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 JUL-25 8800 633 143 19 182 140 9238 +1
C JUL-25 8700 504 187 19 224 188 1467 +6
P JUL-25 8700 484 192 19 199 160 2190 -20
P AUG-25 8300 477 135 21 134 119 509 -15
C JUL-25 9300 359 37 21 51 36 2405 -1
P JUL-25 8400 239 80 20 84 64 1111 -14
P JUL-25 8300 223 58 20 60 47 1074 -11
P DEC-25 8000 200 254 23 254 243 4803 -17
P JUL-25 8200 180 42 21 44 35 2082 -7
P JUL-25 8600 177 144 19 151 126 1444 -21
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 JUL 2025, TUESDAY 02 JUL 2025, WEDNESDAY
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
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 2896 +27 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2796 +27 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2696 +27 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2596 +27 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2496 +27 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2396 +27 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2296 +27 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2196 +27 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2096 +27 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1996 +27 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1896 +27 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1796 +27 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1696 +27 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1596 +27 0 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1497 +27 26 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1397 +27 24 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1297 +26 23 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1198 +26 23 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1100 +27 23 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 1002 +26 23 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 905 +26 22 0 | 478 362 0 20 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 810 +25 22 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 717 +24 22 0 | 852 283 0 25 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 626 +22 21 0 | 452 331 0 264 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 537 +19 21 0 | 540 163 0 396 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 452 +14 20 0 | 648 199 0 386 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 375 +12 20 0 | 500 129 0 385 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 301 +6 19 0 | 450 169 0 1576 0
JUL-25 8600 C 0 0 0 0 0 | 268 268 259 239 +5 19 12 | 400 80 12 2750 0
JUL-25 8700 C 0 0 0 0 0 | 224 224 188 187 +6 19 504 | 375 119 504 1467 +321
JUL-25 8800 C 0 0 0 0 0 | 173 182 140 143 +1 19 633 | 319 97 633 9238 +405
JUL-25 8900 C 0 0 0 0 0 | 136 146 111 111 0 20 61 | 260 76 61 1596 +14
JUL-25 9000 C 0 0 0 0 0 | 112 112 80 85 -1 20 56 | 223 57 56 3699 -8
JUL-25 9100 C 0 0 0 0 0 | 71 74 66 65 -1 21 53 | 203 46 53 1330 +20
JUL-25 9200 C 0 0 0 0 0 | 62 67 50 49 -1 21 143 | 206 32 143 2572 +3
JUL-25 9300 C 0 0 0 0 0 | 49 51 36 37 -1 21 359 | 145 25 359 2405 -89
JUL-25 9400 C 0 0 0 0 0 | 38 39 28 28 -1 22 107 | 120 20 107 538 +44
JUL-25 9500 C 0 0 0 0 0 | 30 30 21 21 -1 22 34 | 102 17 34 2439 -1
JUL-25 9600 C 0 0 0 0 0 | 20 20 17 17 +1 23 41 | 88 13 41 587 +40
JUL-25 9700 C 0 0 0 0 0 | 13 13 13 13 +1 24 21 | 71 11 21 121 +14
JUL-25 9800 C 0 0 0 0 0 | 14 14 10 10 +1 24 11 | 61 9 11 262 +11
JUL-25 9900 C 0 0 0 0 0 | 9 9 9 7 0 24 1 | 47 8 1 180 0
JUL-25 10000 C 0 0 0 0 0 | 7 7 7 6 +1 25 1 | 55 5 1 2324 -4
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 44 5 0 83 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 40 5 0 198 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 70 4 0 6 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 22 4 0 28 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 11 4 0 65 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 10 3 0 11 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 7 3 0 17 0
TOTAL CALL 0 | TOTAL CALL 2037 | TOTAL CALL 2037 35001 +770
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P 0 0 0 0 0 | 1 1 1 1 0 53 2 | 12 1 2 265 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 7 2 0 86 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 5 4 0 7 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 8 8 0 21 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 82 2 0 20 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 26 2 0 121 0
JUL-25 6500 P 0 0 0 0 0 | 2 2 2 1 0 39 85 | 29 2 85 904 +36
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 180 2 0 286 -2
JUL-25 6700 P 0 0 0 0 0 | 3 3 3 1 0 35 25 | 85 3 25 197 +25
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 318 4 0 113 -10
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 419 4 0 139 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 500 4 0 175 -2
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 453 5 0 68 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 494 6 0 1368 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 185 6 0 682 0
JUL-25 7400 P 0 0 0 0 0 | 6 7 6 2 0 25 3 | 591 6 3 1379 +1
JUL-25 7500 P 0 0 0 0 0 | 7 7 7 3 0 24 12 | 623 7 12 373 -9
JUL-25 7600 P 0 0 0 0 0 | 9 9 9 4 0 23 5 | 244 9 5 428 +1
JUL-25 7700 P 0 0 0 0 0 | 12 12 10 6 -1 23 101 | 531 10 101 555 +61
JUL-25 7800 P 0 0 0 0 0 | 13 14 13 10 0 23 30 | 333 13 30 2242 -20
JUL-25 7900 P 0 0 0 0 0 | 19 19 16 14 -2 22 105 | 379 16 105 965 +50
JUL-25 8000 P 0 0 0 0 0 | 21 24 21 21 -3 22 96 | 623 21 96 3622 -59
JUL-25 8100 P 0 0 0 0 0 | 27 30 27 31 -4 22 108 | 473 27 108 1839 +13
JUL-25 8200 P 0 0 0 0 0 | 40 44 35 42 -7 21 180 | 511 35 180 2082 +30
JUL-25 8300 P 0 0 0 0 0 | 47 60 47 58 -11 20 223 | 580 47 223 1074 +146
JUL-25 8400 P 0 0 0 0 0 | 66 84 64 80 -14 20 239 | 1080 64 239 1111 -33
JUL-25 8500 P 0 0 0 0 0 | 93 116 93 108 -18 20 176 | 551 93 176 1422 -11
JUL-25 8600 P 0 0 0 0 0 | 128 151 126 144 -21 19 177 | 630 124 177 1444 +28
JUL-25 8700 P 0 0 0 0 0 | 163 199 160 192 -20 19 484 | 516 157 484 2190 +200
JUL-25 8800 P 0 0 0 0 0 | 220 257 215 248 -25 19 71 | 511 208 71 1136 +4
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 314 -28 20 0 | 527 262 0 29 0
JUL-25 9000 P 0 0 0 0 0 | 348 365 348 386 -31 20 6 | 608 336 6 29 +2
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 467 -30 20 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 553 -28 21 0 | 735 484 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 642 -27 22 0 | 897 897 0 1 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 733 -27 22 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 826 -27 23 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 920 -27 23 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1016 -27 23 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1113 -27 24 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1211 -27 24 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1309 -27 24 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1408 -27 25 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1507 -27 25 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1606 -27 25 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1706 -27 27 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1805 -27 26 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1905 -27 27 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2005 -27 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2128 | TOTAL PUT 2128 26373 +451
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 4165 61374 +1221
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-25 6300 C 0 0 0 0 0 | 0 0 0 2406 +21 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2307 +22 29 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2207 +22 27 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2107 +21 26 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2008 +22 27 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1908 +21 25 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1809 +21 25 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1710 +20 25 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1612 +20 25 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1515 +20 25 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1418 +20 25 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1321 +18 24 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1227 +19 24 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1133 +17 24 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1041 +17 23 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 951 +16 23 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 864 +15 23 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 779 +14 23 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 697 +13 22 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 612 +5 21 0 | 650 436 0 12 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 537 +3 21 0 | 324 324 0 15 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 468 +2 21 0 | 596 323 0 454 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 404 +2 21 0 | 545 290 0 129 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 347 +5 21 0 | 468 247 0 88 0
AUG-25 8700 C 0 0 0 0 0 | 302 313 302 295 +7 21 48 | 430 235 48 229 +48
AUG-25 8800 C 0 0 0 0 0 | 265 265 263 249 +2 21 30 | 373 222 30 148 +27
AUG-25 8900 C 0 0 0 0 0 | 204 227 204 210 0 21 27 | 321 194 27 196 +27
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 177 -1 21 0 | 296 128 0 358 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 150 -1 21 0 | 235 108 0 20 0
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 126 -1 22 0 | 245 88 0 88 0
AUG-25 9300 C 0 0 0 0 0 | 112 112 100 106 -1 22 26 | 204 99 26 92 +25
AUG-25 9400 C 0 0 0 0 0 | 93 94 93 89 0 22 9 | 178 63 9 213 0
AUG-25 9500 C 0 0 0 0 0 | 78 78 73 74 -1 22 4 | 88 53 4 62 +4
AUG-25 9600 C 0 0 0 0 0 | 64 64 60 62 0 23 9 | 147 46 9 415 0
AUG-25 9700 C 0 0 0 0 0 | 51 51 50 52 0 23 6 | 88 50 6 80 +6
AUG-25 9800 C 0 0 0 0 0 | 43 44 43 44 +1 23 9 | 104 37 9 12 -4
AUG-25 9900 C 0 0 0 0 0 | 37 40 36 38 +2 24 12 | 92 32 12 26 +6
AUG-25 10000 C 0 0 0 0 0 | 31 34 31 32 +2 24 23 | 84 31 23 63 -9
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 27 +2 25 0 | 74 30 0 93 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 22 +1 25 0 | 40 23 0 65 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 19 +2 25 0 | 37 14 0 13 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 16 +2 25 0 | 33 20 0 37 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 43 29 0 3 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 11 +1 26 0 | 22 22 0 57 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 9 +1 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 203 | TOTAL CALL 203 2968 +130
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-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 6 0 13 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 7 7 0 15 0
AUG-25 6500 P 0 0 0 0 0 | 7 7 7 1 0 27 2 | 7 7 2 2 +2
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 18 8 0 21 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 44 11 0 130 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 79 10 0 227 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 46 10 0 236 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 59 15 0 65 0
AUG-25 7100 P 0 0 0 0 0 | 14 14 14 7 -1 25 3 | 112 14 3 274 0
AUG-25 7200 P 0 0 0 0 0 | 16 16 15 9 -2 25 100 | 49 15 100 631 +100
AUG-25 7300 P 0 0 0 0 0 | 19 19 19 12 -2 25 4 | 57 19 4 117 0
AUG-25 7400 P 0 0 0 0 0 | 21 21 21 16 -3 24 1 | 198 21 1 247 0
AUG-25 7500 P 0 0 0 0 0 | 26 26 26 21 -3 24 9 | 153 26 9 153 0
AUG-25 7600 P 0 0 0 0 0 | 34 34 30 28 -4 24 14 | 159 30 14 1921 +2
AUG-25 7700 P 0 0 0 0 0 | 38 40 35 36 -4 24 24 | 260 35 24 1406 -10
AUG-25 7800 P 0 0 0 0 0 | 46 48 43 47 -4 23 38 | 320 43 38 2460 -25
AUG-25 7900 P 0 0 0 0 0 | 55 55 54 57 -8 23 18 | 324 54 18 1221 0
AUG-25 8000 P 0 0 0 0 0 | 65 69 64 71 -10 22 82 | 364 64 82 521 +47
AUG-25 8100 P 0 0 0 0 0 | 87 87 80 88 -12 22 59 | 333 80 59 282 +12
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 110 -13 22 0 | 223 101 0 1005 0
AUG-25 8300 P 0 0 0 0 0 | 134 134 119 135 -15 21 477 | 325 119 477 509 +438
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 164 -18 21 0 | 457 151 0 90 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 198 -20 21 0 | 487 182 0 1334 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 241 -17 21 1 | 442 215 1 1027 -1
AUG-25 8700 P 0 0 0 0 0 | 273 273 273 289 -15 21 6 | 409 256 6 284 +4
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 343 -20 21 0 | 583 302 0 289 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 406 -20 21 0 | 646 370 0 10 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 470 -24 21 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 542 -25 21 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 617 -26 21 0 | 565 560 0 1 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 703 -20 22 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 786 -19 23 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 871 -20 23 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 958 -20 23 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1048 -20 23 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1139 -20 24 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1231 -21 24 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1325 -21 24 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1420 -21 24 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1516 -21 25 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1612 -21 25 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1709 -21 25 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1807 -21 25 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1905 -21 26 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 2003 -21 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 838 | TOTAL PUT 838 14491 +569
| MONTH PUT/CALL RATIO 4.12
| MONTH TOTAL 1041 17459 +699
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-25 4750 C 0 0 0 0 0 | 0 0 0 3936 +23 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3886 +23 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3836 +23 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3786 +23 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3736 +23 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3686 +23 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3586 +23 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3486 +23 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3386 +23 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3286 +23 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3186 +23 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3086 +23 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2986 +23 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2887 +23 29 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2787 +23 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2687 +23 27 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2588 +23 28 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2488 +23 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2389 +23 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2290 +23 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2191 +22 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2093 +23 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1995 +22 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1898 +23 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1801 +22 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1705 +22 25 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1610 +22 25 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1516 +22 25 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1423 +21 25 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1331 +20 24 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1241 +20 24 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1153 +19 24 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1067 +19 24 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 983 +18 24 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 902 +17 23 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 823 +16 23 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 748 +15 23 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 664 +3 22 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 596 +2 22 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 532 +3 22 0 | 751 388 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 474 +5 22 0 | 920 218 0 1332 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 420 +7 22 0 | 687 423 0 486 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 369 +8 21 0 | 645 385 0 136 0
SEP-25 8800 C 0 0 0 0 0 | 326 333 326 324 +5 21 10 | 615 210 10 2043 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 283 +1 21 0 | 648 298 0 280 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 250 +2 22 0 | 609 260 0 1184 0
SEP-25 9100 C 0 0 0 0 0 | 225 225 217 215 -2 22 2 | 572 182 2 151 +1
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 188 -2 22 0 | 608 157 0 1220 0
SEP-25 9300 C 0 0 0 0 0 | 173 173 173 164 -2 22 5 | 685 173 5 55 +5
SEP-25 9400 C 0 0 0 0 0 | 143 143 143 143 -2 22 1 | 556 103 1 6 +1
SEP-25 9500 C 0 0 0 0 0 | 126 128 125 124 -2 22 50 | 530 104 50 550 +50
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 108 -2 23 0 | 268 98 0 45 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 94 -1 23 0 | 181 84 0 254 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 82 0 23 0 | 157 101 0 227 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 72 +1 23 0 | 278 73 0 16 0
SEP-25 10000 C 0 0 0 0 0 | 67 68 67 63 +1 23 18 | 110 46 18 1160 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 55 +2 24 0 | 111 43 0 25 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 47 +1 24 0 | 213 36 0 22 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 40 0 24 0 | 223 30 0 13 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 35 +1 24 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 30 0 24 0 | 270 190 0 209 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 26 0 24 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 22 0 24 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 18 -1 24 0 | 46 16 0 44 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 16 0 25 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 14 0 25 0 | 220 32 0 677 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 12 0 25 0 | 110 13 0 626 0
TOTAL CALL 0 | TOTAL CALL 86 | TOTAL CALL 86 17719 +57
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-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 72 8 0 32 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 77 8 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 145 12 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 236 12 0 13 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 170 15 0 27 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 190 12 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 261 16 0 1410 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 310 23 0 523 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 270 15 0 440 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 370 28 0 3187 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 7 0 26 0 | 338 39 0 47 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 338 34 0 308 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 389 62 0 761 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 15 -1 26 0 | 434 44 0 388 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 19 -1 25 0 | 631 30 0 2858 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 24 -1 25 0 | 628 38 0 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 30 -1 25 0 | 571 42 0 286 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 38 -1 25 0 | 691 70 0 451 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 46 -2 25 0 | 746 51 0 656 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 57 -1 24 0 | 803 97 0 679 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 68 -3 24 0 | 635 73 0 1171 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 79 -6 24 0 | 808 67 0 1334 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 94 -8 23 0 | 861 91 0 1425 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 112 -10 23 0 | 227 107 0 595 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 133 -11 23 0 | 1110 121 0 3596 0
SEP-25 8100 P 0 0 0 0 0 | 149 152 149 157 -13 23 100 | 620 149 100 351 +100
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 184 -14 22 0 | 286 172 0 1106 0
SEP-25 8300 P 0 0 0 0 0 | 188 188 188 214 -17 22 1 | 560 188 1 565 0
SEP-25 8400 P 0 0 0 0 0 | 224 224 224 248 -18 22 1 | 364 224 1 472 0
SEP-25 8500 P 0 0 0 0 0 | 285 285 285 285 -21 21 50 | 1170 285 50 1523 +50
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 332 -18 21 0 | 622 320 0 783 0
SEP-25 8700 P 0 0 0 0 0 | 381 383 381 384 -14 22 10 | 414 365 10 95 +4
SEP-25 8800 P 0 0 0 0 0 | 425 438 420 436 -20 21 48 | 465 416 48 1528 -5
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 498 -21 22 0 | 483 470 0 60 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 562 -23 22 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 630 -24 22 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 701 -26 22 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 783 -20 22 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 861 -21 22 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 942 -21 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1025 -22 23 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1110 -22 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1197 -22 23 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1286 -22 23 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1376 -23 23 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1467 -23 23 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1560 -23 24 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1653 -24 24 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1748 -23 24 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1843 -24 24 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1939 -24 24 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2035 -24 24 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2132 -24 24 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2230 -23 25 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2328 -23 25 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2426 -23 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 210 | TOTAL PUT 210 29502 +149
| MONTH PUT/CALL RATIO 2.44
| MONTH TOTAL 296 47221 +206
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-25 6900 C 0 0 0 0 0 | 0 0 0 1845 +24 25 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 1751 +23 25 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 1658 +23 25 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1566 +22 25 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1476 +21 24 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1387 +20 24 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1300 +20 24 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1215 +19 24 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1132 +19 24 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1051 +18 23 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 973 +17 23 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 897 +17 23 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 823 +15 23 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 737 -2 22 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 671 -1 22 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 608 -1 22 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 550 +1 21 0 | 0 0 0 0 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 494 +1 21 0 | 0 0 0 0 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 445 +5 21 0 | 0 0 0 0 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 399 +3 21 0 | 0 0 0 0 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 356 0 21 0 | 0 0 0 0 0
OCT-25 9000 C 0 0 0 0 0 | 0 0 0 317 -2 21 0 | 0 0 0 0 0
OCT-25 9100 C 0 0 0 0 0 | 0 0 0 284 -2 22 0 | 0 0 0 0 0
OCT-25 9200 C 0 0 0 0 0 | 0 0 0 253 -2 22 0 | 0 0 0 0 0
OCT-25 9300 C 0 0 0 0 0 | 0 0 0 226 -1 22 0 | 0 0 0 0 0
OCT-25 9400 C 0 0 0 0 0 | 0 0 0 201 -1 22 0 | 0 0 0 0 0
OCT-25 9500 C 0 0 0 0 0 | 0 0 0 179 -1 22 0 | 0 0 0 0 0
OCT-25 9600 C 0 0 0 0 0 | 0 0 0 158 -1 22 0 | 0 0 0 0 0
OCT-25 9700 C 0 0 0 0 0 | 0 0 0 141 0 22 0 | 0 0 0 0 0
OCT-25 9800 C 0 0 0 0 0 | 0 0 0 126 +1 23 0 | 0 0 0 0 0
OCT-25 9900 C 0 0 0 0 0 | 0 0 0 113 +3 23 0 | 0 0 0 0 0
OCT-25 10000 C 0 0 0 0 0 | 0 0 0 101 +4 23 0 | 0 0 0 0 0
OCT-25 10100 C 0 0 0 0 0 | 0 0 0 89 +4 23 0 | 0 0 0 0 0
OCT-25 10200 C 0 0 0 0 0 | 0 0 0 79 +4 23 0 | 0 0 0 0 0
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 69 +3 23 0 | 0 0 0 0 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 61 +3 23 0 | 0 0 0 0 0
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 53 +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
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 29 -2 26 0 | 41 41 0 35 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 35 -3 25 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 42 -3 25 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 51 -3 25 0 | 57 57 0 35 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 61 -4 25 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 72 -5 24 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 85 -5 24 0 | 0 0 0 0 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 98 -8 24 0 | 0 0 0 0 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 113 -10 24 0 | 0 0 0 0 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 130 -13 23 0 | 0 0 0 0 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 151 -15 23 0 | 0 0 0 0 0
OCT-25 8000 P 0 0 0 0 0 | 0 0 0 174 -16 23 0 | 0 0 0 0 0
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 200 -18 22 0 | 0 0 0 0 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 229 -20 22 0 | 0 0 0 0 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 262 -20 22 0 | 0 0 0 0 0
OCT-25 8400 P 0 0 0 0 0 | 0 0 0 300 -19 22 0 | 0 0 0 0 0
OCT-25 8500 P 0 0 0 0 0 | 0 0 0 342 -17 22 0 | 0 0 0 0 0
OCT-25 8600 P 0 0 0 0 0 | 0 0 0 388 -15 22 0 | 0 0 0 0 0
OCT-25 8700 P 0 0 0 0 0 | 0 0 0 438 -12 22 0 | 0 0 0 0 0
OCT-25 8800 P 0 0 0 0 0 | 0 0 0 491 -15 22 0 | 0 0 0 0 0
OCT-25 8900 P 0 0 0 0 0 | 0 0 0 550 -16 22 0 | 0 0 0 0 0
OCT-25 9000 P 0 0 0 0 0 | 0 0 0 612 -17 22 0 | 0 0 0 0 0
OCT-25 9100 P 0 0 0 0 0 | 0 0 0 678 -18 22 0 | 0 0 0 0 0
OCT-25 9200 P 0 0 0 0 0 | 0 0 0 747 -18 22 0 | 0 0 0 0 0
OCT-25 9300 P 0 0 0 0 0 | 0 0 0 816 -21 22 0 | 0 0 0 0 0
OCT-25 9400 P 0 0 0 0 0 | 0 0 0 890 -22 22 0 | 0 0 0 0 0
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 967 -23 22 0 | 0 0 0 0 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 1046 -23 22 0 | 0 0 0 0 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 1127 -24 23 0 | 0 0 0 0 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 1210 -25 23 0 | 0 0 0 0 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 1295 -25 23 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 1382 -25 23 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 1470 -25 23 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1560 -25 23 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1650 -26 23 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1742 -26 23 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1835 -26 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 70 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 70 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-25 3900 C 0 0 0 0 0 | 0 0 0 4838 +21 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4738 +21 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4638 +21 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4538 +21 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4438 +21 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4338 +21 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4238 +21 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4138 +21 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4038 +21 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3939 +21 30 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3839 +21 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3739 +21 28 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3540 +21 28 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3341 +21 27 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3242 +21 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3143 +21 27 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3044 +20 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2945 +20 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2847 +20 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2749 +19 26 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2652 +19 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2555 +19 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2459 +19 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2363 +18 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2268 +18 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2174 +18 25 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2081 +18 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1988 +17 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1897 +16 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1807 +16 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1719 +16 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1631 +15 24 0 | 2160 676 0 135 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1546 +15 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1462 +14 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1380 +14 24 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1299 +13 24 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1221 +13 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1145 +12 23 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1071 +12 23 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1000 +12 23 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 931 +11 23 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 858 +4 23 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 795 +5 22 0 | 693 633 0 501 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 735 +6 22 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 678 +7 22 0 | 1240 430 0 1791 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 621 +5 22 0 | 878 75 0 2118 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 572 +9 22 0 | 843 600 0 478 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 524 +5 22 0 | 801 71 0 740 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 481 +4 22 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 440 +2 22 0 | 511 40 0 636 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 403 +1 22 0 | 371 328 0 604 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 368 0 22 0 | 426 38 0 74 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 336 -1 22 0 | 301 240 0 1029 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 307 -1 22 0 | 460 253 0 281 0
DEC-25 9500 C 0 0 0 0 0 | 284 284 284 280 -1 22 7 | 470 264 7 1961 +7
DEC-25 9600 C 0 0 0 0 0 | 259 259 259 255 -1 22 7 | 368 252 7 620 +7
DEC-25 9700 C 0 0 0 0 0 | 236 236 236 233 0 22 7 | 283 236 7 27 +7
DEC-25 9800 C 0 0 0 0 0 | 216 216 216 214 +2 23 21 | 566 216 21 219 0
DEC-25 9900 C 0 0 0 0 0 | 197 197 197 195 +2 23 21 | 296 197 21 3060 +21
DEC-25 10000 C 0 0 0 0 0 | 180 180 180 178 +3 23 14 | 270 140 14 2998 +14
DEC-25 10100 C 0 0 0 0 0 | 164 164 163 162 +3 23 70 | 164 163 70 70 +70
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 150 +6 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 136 +5 23 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 125 +7 23 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 111 +4 23 0 | 136 86 0 353 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 101 +4 23 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 91 +3 23 0 | 116 104 0 2 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 83 +4 24 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 75 +4 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 68 +4 24 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 61 +3 24 0 | 50 50 0 7 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 56 +3 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 45 +2 24 0 | 38 38 0 7 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 37 +2 24 0 | 73 36 0 24 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 30 +2 24 0 | 34 32 0 4 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 25 +2 24 0 | 119 26 0 809 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 20 +1 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 17 +2 25 0 | 57 35 0 19 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 14 +2 25 0 | 16 14 0 4 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12 +2 25 0 | 32 14 0 12 0
DEC-25 13000 C 0 0 0 0 0 | 14 14 14 10 +2 25 2 | 14 14 2 202 +2
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 32 12 0 39 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 28 12 0 14 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 20 14 0 14 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 149 | TOTAL CALL 149 35053 +128
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-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 59 10 0 412 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 10 0 19 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 28 10 0 24 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 85 13 0 86 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 90 5 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 69 11 0 4 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 66 18 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 205 21 0 3542 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 168 24 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 19 20 19 4 0 27 4 | 34 19 4 9 +4
DEC-25 5600 P 0 0 0 0 0 | 21 21 21 5 0 27 1 | 193 21 1 1614 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 222 35 0 1273 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 189 43 0 2402 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 220 40 0 64 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 250 42 0 2237 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 14 -2 26 0 | 192 44 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 17 -2 26 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 21 -2 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 25 -3 26 0 | 240 69 0 2451 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 30 -3 25 0 | 413 188 0 751 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 36 -3 25 0 | 538 288 0 1700 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 43 -3 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 50 -4 25 0 | 351 133 0 727 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 59 -5 25 0 | 412 102 0 908 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 69 -5 25 0 | 469 133 0 4951 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 83 -3 25 0 | 321 98 0 112 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 93 -6 24 0 | 736 107 0 1080 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 111 -3 24 0 | 316 116 0 58 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 128 -3 24 0 | 287 176 0 4858 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 143 -6 24 0 | 369 197 0 1647 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 161 -8 24 0 | 257 196 0 379 0
DEC-25 7700 P 0 0 0 0 0 | 172 180 172 180 -11 23 90 | 180 172 90 290 +90
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 203 -13 23 0 | 310 279 0 950 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 226 -16 23 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 252 254 243 254 -17 23 200 | 1180 240 200 4803 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 284 -19 23 0 | 366 283 0 1930 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 316 -21 22 0 | 1283 298 0 1542 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 353 -20 22 0 | 524 416 0 800 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 393 -19 22 0 | 1190 460 0 1027 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 436 -18 22 0 | 631 610 0 1417 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 483 -16 22 0 | 0 0 0 450 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 533 -13 22 0 | 0 0 0 300 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 586 -16 22 0 | 886 639 0 502 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 645 -15 22 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 703 -18 22 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 765 -20 22 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 831 -20 22 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 905 -15 22 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 976 -15 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1049 -15 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1124 -15 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1201 -15 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1280 -15 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1360 -16 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1442 -16 23 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1526 -16 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1611 -16 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1697 -17 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1785 -16 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1873 -17 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1963 -17 23 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2053 -18 23 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2145 -17 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2237 -17 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2330 -17 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2423 -18 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2518 -18 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2707 -19 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2899 -19 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3092 -19 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3287 -19 24 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3482 -20 24 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3679 -19 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3876 -19 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4073 -20 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4271 -20 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4470 -20 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4668 -20 25 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4867 -20 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5066 -21 25 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5266 -20 26 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5465 -20 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5664 -21 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5864 -21 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6064 -20 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 295 | TOTAL PUT 295 55534 +94
| MONTH PUT/CALL RATIO 1.97
| MONTH TOTAL 444 90587 +222
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-26 5800 C 0 0 0 0 0 | 0 0 0 2985 +22 25 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2889 +22 25 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2794 +22 25 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2699 +21 25 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2605 +20 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2512 +20 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2420 +19 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2329 +19 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2239 +19 25 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2150 +18 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2062 +18 24 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1975 +17 24 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1890 +16 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1807 +17 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1725 +16 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1644 +16 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1565 +15 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1489 +16 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1413 +15 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1340 +15 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1269 +15 23 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1200 +15 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1133 +15 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1068 +16 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 998 +8 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 938 +9 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 880 +10 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 826 +12 23 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 767 +8 22 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 721 +13 22 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 675 +12 22 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 629 +9 22 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 586 +6 22 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 547 +6 22 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 511 +6 22 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 475 +4 22 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 442 +3 22 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 411 +2 22 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 383 +3 23 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 355 +2 23 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 332 +4 23 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 307 +2 23 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 285 +2 23 0 | 310 310 0 30 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 264 +2 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 250 +7 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 233 +8 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 216 +8 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 202 +9 23 0 | 163 163 0 1 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 188 +10 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 168 +3 23 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 156 +4 23 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 144 +4 23 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 133 +3 23 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 122 +2 23 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
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 20 -5 25 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 24 -5 25 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 29 -5 25 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 34 -6 25 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 40 -7 25 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 47 -7 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 55 -8 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 64 -8 25 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 74 -8 25 0 | 253 253 0 7 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 85 -9 25 0 | 238 211 0 75 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 97 -9 24 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 110 -10 24 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 125 -11 24 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 142 -10 24 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 160 -11 24 0 | 0 0 0 1900 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 185 -5 24 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 203 -9 24 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 225 -10 24 0 | 530 283 0 481 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 248 -12 24 0 | 347 337 0 200 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 272 -15 23 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 298 -18 23 0 | 425 420 0 130 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 325 -22 23 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 358 -22 23 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 395 -19 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 431 -21 23 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 470 -21 23 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 513 -19 23 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 559 -17 23 0 | 1615 720 0 132 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 605 -16 22 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 656 -14 22 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 710 -15 22 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 757 -25 22 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 824 -18 22 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 884 -19 22 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 946 -21 22 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1016 -17 23 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1083 -18 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1152 -19 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1223 -19 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1296 -19 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1370 -20 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1446 -21 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1524 -21 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1603 -21 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1683 -22 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1765 -22 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1848 -22 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1932 -23 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2017 -23 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2103 -24 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2191 -23 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2279 -23 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2368 -24 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2457 -25 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3758 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3972 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-26 3900 C 0 0 0 0 0 | 0 0 0 4840 +27 28 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4740 +27 27 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4640 +26 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4541 +27 27 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4441 +26 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4342 +26 27 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4243 +26 27 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4144 +26 27 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4045 +25 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3946 +25 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3848 +25 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3750 +24 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3555 +24 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3362 +23 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3171 +22 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2983 +22 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2797 +20 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2616 +20 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2438 +19 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2265 +19 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2180 +18 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2097 +18 25 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2015 +18 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1934 +17 24 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1855 +17 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1777 +16 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1701 +16 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1627 +16 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1554 +16 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1483 +16 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1414 +16 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1347 +16 24 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1282 +17 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1218 +16 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1156 +16 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1078 -2 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1020 -2 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 966 0 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 927 +16 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 877 +18 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 828 +19 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 783 +19 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 738 +16 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 696 +14 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 656 +13 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 618 +12 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 582 +11 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 551 +13 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 515 +9 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 485 +9 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 460 +13 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 431 +11 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 406 +12 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 383 +13 23 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 357 +10 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 339 +14 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 315 +10 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 295 +9 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 276 +9 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 259 +9 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 242 +8 23 0 | 213 213 0 1 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 226 +7 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 198 +7 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 173 +6 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 151 +6 23 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 131 +5 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 114 +4 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 99 +4 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 86 +4 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 75 +4 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 65 +3 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 56 +3 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 48 +2 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 42 +2 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 36 +2 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 31 +1 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 27 +2 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 23 +1 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 20 +1 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 17 +1 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 15 +1 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11 +1 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 151 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-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 11 -3 26 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 16 -3 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 23 -4 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 32 -5 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 44 -5 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 58 -7 25 0 | 104 104 0 301 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 77 -7 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 99 -8 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 126 -8 25 0 | 220 220 0 350 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 141 -9 25 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 158 -9 25 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 176 -9 24 0 | 280 280 0 50 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 195 -10 24 0 | 0 0 0 200 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 216 -10 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 245 -4 24 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 264 -9 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 287 -12 24 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 312 -14 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 340 -15 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 367 -19 23 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 398 -21 23 0 | 0 0 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 430 -23 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 469 -21 23 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 508 -20 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 543 -25 23 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 586 -24 23 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 631 -23 23 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 681 -18 23 0 | 0 0 0 300 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 730 -17 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 785 -12 23 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 838 -14 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 895 -15 23 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 953 -17 23 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 1013 -18 23 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1075 -19 23 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1146 -13 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1212 -14 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1280 -14 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1350 -14 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1421 -14 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1493 -15 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1567 -15 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1642 -16 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1719 -16 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1796 -17 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1876 -17 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1956 -18 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2037 -18 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2120 -18 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2203 -19 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2287 -20 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2459 -20 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2634 -21 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2812 -21 23 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2992 -22 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3175 -23 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3360 -23 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3547 -23 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3736 -23 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3926 -24 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4117 -24 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4309 -25 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4503 -25 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4697 -25 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4892 -26 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5088 -25 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5284 -26 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5481 -26 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5678 -26 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5876 -26 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6074 -26 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6272 -26 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1468 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1619 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 4855 +27 24 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4756 +27 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4657 +27 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4558 +27 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4459 +26 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4361 +27 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4263 +27 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4165 +27 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4067 +26 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3970 +26 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3874 +26 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3778 +26 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3588 +26 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3400 +25 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3216 +25 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3035 +24 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2859 +24 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2687 +24 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2520 +23 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2358 +23 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2201 +21 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2051 +21 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1906 +20 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1768 +19 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1642 +24 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1513 +19 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1391 +14 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1277 +12 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1170 +9 23 0 | 1279 540 0 21 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1071 +8 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 980 +9 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 895 +8 23 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 816 +7 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 745 +8 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 679 +9 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 625 +17 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 569 +18 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 518 +19 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 470 +19 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 427 +20 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 387 +20 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 351 +21 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 318 +21 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 288 +21 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 261 +21 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 236 +21 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 213 +21 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 193 +21 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 174 +20 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 157 +20 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 142 +19 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 128 +19 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 116 +19 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 105 +18 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 94 +17 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 85 +17 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 77 +16 24 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 69 +15 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 63 +15 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 56 +14 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 51 +13 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 46 +13 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 27 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 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 12 0 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 21 -1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 25 -1 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 35 -1 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 47 -2 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 63 -2 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 82 -3 24 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 106 -3 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 134 -3 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 167 -4 24 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 205 -4 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 248 -6 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 298 -6 24 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 353 -7 24 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 415 -8 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 498 +6 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 568 0 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 647 -4 24 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 733 -6 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 826 -9 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 927 -10 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1035 -10 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1151 -10 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1272 -11 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1400 -11 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1535 -9 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1672 -10 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1816 -9 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1965 -8 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2117 -8 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2274 -7 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2434 -7 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2598 -6 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2765 -6 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2935 -6 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3108 -6 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3283 -6 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3460 -6 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3640 -6 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3821 -7 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4004 -7 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4189 -8 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4375 -8 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4563 -8 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4752 -9 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4941 -10 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5132 -10 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5324 -11 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5516 -12 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5710 -12 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5903 -13 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6098 -14 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6293 -14 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1867 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1894 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 3441 +26 24 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3264 +25 24 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3092 +25 24 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2924 +24 24 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2762 +25 24 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2604 +24 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2451 +23 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2304 +23 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2163 +22 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2028 +22 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1898 +22 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1783 +30 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1661 +25 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1545 +21 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1436 +18 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1334 +16 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1238 +15 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1149 +15 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1066 +13 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 988 +11 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 916 +10 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 849 +9 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 791 +14 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 732 +12 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 678 +12 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 627 +11 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 580 +11 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 536 +10 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 496 +10 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 458 +9 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 423 +8 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 391 +8 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 361 +8 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 333 +7 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 308 +7 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 284 +6 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 262 +6 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 242 +6 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 223 +5 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 206 +5 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 190 +5 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 175 +4 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 162 +4 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 150 +4 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 138 +4 24 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 127 +3 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 118 +4 24 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 109 +3 24 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 100 +2 24 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-27 5400 P 0 0 0 0 0 | 0 0 0 88 -1 24 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 111 -2 24 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 139 -2 24 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 171 -3 24 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 209 -2 24 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 251 -3 24 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 298 -4 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 351 -4 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 410 -5 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 475 -5 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 545 -5 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 637 +10 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 715 +5 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 790 -8 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 884 -8 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 983 -9 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1088 -9 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1198 -10 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1316 -11 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1439 -12 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1567 -13 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1700 -14 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1838 -13 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1979 -15 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2125 -15 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2274 -16 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2427 -16 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2583 -17 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2743 -17 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2905 -18 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3070 -19 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3238 -19 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3408 -19 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3580 -20 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3755 -20 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3931 -21 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4109 -21 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4289 -21 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4470 -22 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4653 -22 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4837 -22 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5022 -23 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5209 -23 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5397 -23 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5585 -23 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5774 -24 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5965 -23 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6156 -24 24 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6347 -25 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4937 +26 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4846 +27 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4754 +26 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4664 +27 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4573 +26 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4484 +26 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4395 +26 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4307 +26 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4219 +26 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4132 +26 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4045 +25 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3959 +25 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3790 +25 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3623 +25 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3459 +25 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3298 +25 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3140 +24 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2985 +24 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2833 +23 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2685 +23 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2539 +22 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2398 +22 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2260 +22 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2125 +21 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1994 +20 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1867 +20 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1744 +19 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1625 +19 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1510 +18 24 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1399 +18 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1292 +17 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1193 +17 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1098 +16 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1007 +15 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 921 +14 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 840 +14 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 762 +13 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 689 +12 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 621 +12 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 557 +11 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 497 +11 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 441 +10 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 389 +9 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 342 +8 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 298 +7 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 258 +6 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 222 +6 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 190 +6 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 161 +5 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 135 +4 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 112 +3 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 93 +4 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 75 +2 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 61 +3 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 48 +2 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 38 +2 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 29 +1 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 22 +1 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 17 +1 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12 +1 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9 +1 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6 0 13 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 151 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 79 -1 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 88 0 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 96 -1 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 106 0 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 115 -1 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 126 -1 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 137 -1 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 149 -1 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 161 -1 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 174 -1 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 187 -2 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 201 -2 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 232 -2 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 265 -2 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 301 -2 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 340 -2 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 382 -3 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 427 -3 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 475 -4 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 527 -4 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 581 -5 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 640 -5 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 702 -5 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 767 -6 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 836 -7 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 909 -7 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 986 -8 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1067 -8 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1152 -9 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1241 -9 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1334 -10 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1435 -10 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1540 -11 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1649 -12 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1763 -13 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1882 -13 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2004 -14 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2131 -15 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2263 -15 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2399 -16 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2539 -16 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2683 -17 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2831 -18 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2984 -19 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3140 -20 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3300 -21 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3464 -21 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3632 -21 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3803 -22 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3977 -23 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4154 -24 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4335 -23 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4517 -25 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4703 -24 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4890 -25 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5080 -25 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5271 -26 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5464 -26 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5659 -26 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5854 -26 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6051 -26 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6248 -27 13 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 151 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 5044 +27 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4956 +26 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4870 +26 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4784 +26 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4698 +26 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4614 +26 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4529 +25 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4446 +26 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4363 +26 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4280 +25 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4199 +26 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4118 +26 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3957 +25 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3800 +25 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3644 +24 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3492 +24 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3342 +24 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3195 +24 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3050 +23 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2909 +23 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2770 +23 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2634 +23 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2501 +22 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2370 +21 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2243 +21 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2119 +21 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1998 +20 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1880 +20 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1765 +19 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1654 +19 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1546 +18 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1445 +18 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1348 +17 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1254 +17 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1164 +16 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1077 +15 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 994 +14 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 915 +14 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 839 +13 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 767 +13 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 699 +12 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 634 +11 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 573 +11 20 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 0 157 0 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 169 -1 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 183 -1 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 197 -1 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 211 -1 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 227 -1 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 242 -2 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 259 -1 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 276 -1 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 293 -2 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 312 -1 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 331 -1 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 370 -2 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 413 -2 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 457 -3 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 505 -3 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 555 -3 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 608 -3 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 663 -4 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 722 -4 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 783 -4 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 847 -4 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 914 -5 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 983 -6 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1056 -6 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1132 -6 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1211 -7 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1293 -7 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1378 -8 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1467 -8 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1559 -9 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1658 -9 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1761 -10 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1867 -10 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1977 -11 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2090 -12 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2207 -13 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2328 -13 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2452 -14 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2580 -14 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2712 -15 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2847 -16 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2986 -16 20 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 4582 +26 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4503 +26 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4424 +25 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4346 +25 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4269 +26 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4115 +25 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3964 +24 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3816 +25 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3670 +25 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3526 +25 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3384 +24 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3245 +24 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3108 +24 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2973 +23 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2841 +23 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2711 +22 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2584 +22 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2459 +22 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2336 +21 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2217 +21 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2100 +21 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1985 +20 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1873 +19 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1764 +19 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1662 +18 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1564 +19 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1468 +18 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1375 +17 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1285 +17 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1198 +16 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1115 +16 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1034 +15 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 957 +15 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 883 +14 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 812 +14 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 744 +13 20 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 0 371 -1 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 392 -1 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 413 -2 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 435 -2 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 458 -1 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 504 -2 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 553 -3 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 605 -2 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 659 -2 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 715 -2 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 773 -3 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 834 -3 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 897 -3 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 962 -4 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1030 -4 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1100 -5 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1173 -5 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1248 -5 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1325 -6 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1406 -6 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1489 -6 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1574 -7 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1662 -8 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1753 -8 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1851 -9 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1953 -8 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2057 -9 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2164 -10 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2274 -10 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2387 -11 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2504 -11 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2623 -12 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2746 -12 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2872 -13 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3001 -13 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3133 -14 20 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 6600 C 0 0 0 0 0 | 0 0 0 3292 +23 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3161 +23 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3031 +23 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2904 +23 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2779 +23 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2656 +22 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2535 +22 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2416 +22 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2299 +21 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2184 +20 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2072 +20 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1962 +19 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1860 +20 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1760 +19 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1662 +18 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1567 +18 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1475 +18 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1385 +17 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1298 +16 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1214 +16 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1132 +15 20 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 6600 P 0 0 0 0 0 | 0 0 0 1055 -4 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1124 -4 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1194 -4 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1267 -4 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1342 -4 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1419 -5 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1498 -5 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1579 -5 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1662 -6 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1747 -7 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1835 -7 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1925 -8 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2023 -7 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2123 -8 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2225 -9 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2330 -9 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2438 -9 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2548 -10 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2661 -11 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2777 -11 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2895 -12 20 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 1.40
MARKET TOTAL 5946 224347 +2348
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED