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 9300 1240 27 21 38 25 2368 -10
P JUL-25 8000 939 24 22 29 24 3347 +3
P SEP-25 8500 800 308 21 0 0 2123 +23
P SEP-25 8000 507 141 22 148 134 3897 +8
C JUL-25 10700 435 1 29 2 2 452 0
P DEC-25 7800 400 217 23 0 0 1350 +14
P JUL-25 8300 342 66 20 76 48 1356 +8
P SEP-25 6500 307 6 27 18 15 3481 +1
P SEP-25 7800 300 100 23 0 0 1722 +6
P SEP-25 8200 300 195 22 0 0 1306 +11
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
02 JUL 2025, WEDNESDAY 03 JUL 2025, THURSDAY
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 2837 -59 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2737 -59 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2637 -59 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2537 -59 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2437 -59 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2337 -59 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2237 -59 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2137 -59 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2037 -59 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1937 -59 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1837 -59 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1737 -59 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1637 -59 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1538 -58 28 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1438 -59 26 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1338 -59 24 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1239 -58 24 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1140 -58 24 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1042 -58 24 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 945 -57 23 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 849 -56 23 0 | 478 362 0 20 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 754 -56 22 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 662 -55 22 0 | 852 283 0 25 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 573 -53 21 0 | 452 331 0 264 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 485 -52 21 0 | 540 163 0 396 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 402 -50 20 0 | 648 199 0 386 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 327 -48 20 0 | 500 129 0 381 -4
JUL-25 8500 C 0 0 0 0 0 | 272 272 239 260 -41 19 9 | 450 169 9 1581 +5
JUL-25 8600 C 0 0 0 0 0 | 209 209 186 202 -37 19 134 | 400 80 134 2750 0
JUL-25 8700 C 176 176 176 176 1 | 182 182 140 153 -34 19 98 | 375 119 99 1534 +67
JUL-25 8800 C 0 0 0 0 0 | 151 151 104 116 -27 19 143 | 319 97 143 9296 +58
JUL-25 8900 C 113 113 113 113 1 | 116 116 80 88 -23 20 63 | 260 76 64 1616 +20
JUL-25 9000 C 0 0 0 0 0 | 72 72 58 65 -20 20 67 | 223 57 67 3737 +38
JUL-25 9100 C 60 60 60 60 5 | 68 68 44 48 -17 20 128 | 203 44 133 1360 +30
JUL-25 9200 C 0 0 0 0 0 | 49 49 33 36 -13 21 61 | 206 32 61 2613 +41
JUL-25 9300 C 34 34 34 34 10 | 38 38 25 27 -10 21 1230 | 145 25 1240 2368 -37
JUL-25 9400 C 29 29 25 25 18 | 26 26 19 20 -8 22 94 | 120 19 112 568 +30
JUL-25 9500 C 22 22 19 20 23 | 22 23 16 14 -7 22 114 | 102 16 137 2518 +79
JUL-25 9600 C 15 15 15 15 11 | 14 14 12 10 -7 22 128 | 88 12 139 681 +94
JUL-25 9700 C 0 0 0 0 0 | 10 10 10 8 -5 23 61 | 71 10 61 161 +40
JUL-25 9800 C 0 0 0 0 0 | 8 8 8 6 -4 23 26 | 61 8 26 253 -9
JUL-25 9900 C 8 8 8 8 1 | 9 9 9 4 -3 23 11 | 47 8 12 180 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 55 5 0 2324 0
JUL-25 10100 C 0 0 0 0 0 | 6 6 6 2 -3 24 10 | 44 5 10 82 -1
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 40 5 0 198 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 70 4 0 6 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 22 4 0 28 0
JUL-25 10500 C 0 0 0 0 0 | 3 3 3 1 0 27 1 | 11 3 1 65 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 10 3 0 11 0
JUL-25 10700 C 0 0 0 0 0 | 2 2 2 1 0 29 435 | 7 2 435 452 +435
TOTAL CALL 70 | TOTAL CALL 2813 | TOTAL CALL 2883 35887 +886
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 | 0 0 0 1 0 53 0 | 12 1 0 265 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 50 | 29 2 50 954 +50
JUL-25 6600 P 0 0 0 0 0 | 2 3 2 1 0 37 62 | 180 2 62 286 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 85 3 0 197 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 318 4 0 113 0
JUL-25 6900 P 0 0 0 0 0 | 3 3 3 1 0 31 1 | 419 3 1 139 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 500 4 0 175 0
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 6 6 6 6 15 | 0 0 0 2 +1 26 0 | 185 6 15 682 0
JUL-25 7400 P 7 7 7 7 7 | 6 7 6 3 +1 26 4 | 591 6 11 1379 0
JUL-25 7500 P 0 0 0 0 0 | 8 8 8 4 +1 25 7 | 623 7 7 376 +3
JUL-25 7600 P 9 9 9 9 5 | 8 8 8 6 +2 24 10 | 244 8 15 438 +10
JUL-25 7700 P 11 11 11 11 10 | 14 14 11 8 +2 23 29 | 531 10 39 568 +13
JUL-25 7800 P 0 0 0 0 0 | 11 16 11 12 +2 23 213 | 333 11 213 2221 -21
JUL-25 7900 P 0 0 0 0 0 | 19 22 18 18 +4 23 129 | 379 16 129 906 -59
JUL-25 8000 P 0 0 0 0 0 | 24 29 24 24 +3 22 939 | 623 21 939 3347 -275
JUL-25 8100 P 0 0 0 0 0 | 27 41 27 34 +3 21 152 | 473 27 152 1909 +70
JUL-25 8200 P 0 0 0 0 0 | 34 56 34 48 +6 21 162 | 511 34 162 2134 +52
JUL-25 8300 P 0 0 0 0 0 | 48 76 48 66 +8 20 342 | 580 47 342 1356 +282
JUL-25 8400 P 74 74 74 74 3 | 68 101 68 90 +10 20 132 | 1080 64 135 1172 +61
JUL-25 8500 P 0 0 0 0 0 | 100 139 100 122 +14 19 82 | 551 93 82 1463 +41
JUL-25 8600 P 159 159 150 150 2 | 132 186 132 163 +19 19 155 | 630 124 157 1489 +45
JUL-25 8700 P 0 0 0 0 0 | 172 239 170 214 +22 19 133 | 516 157 133 2075 -115
JUL-25 8800 P 0 0 0 0 0 | 270 297 270 276 +28 19 4 | 511 208 4 1136 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 348 +34 19 0 | 527 262 0 29 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 424 +38 19 0 | 608 336 0 29 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 509 +42 20 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 600 +47 21 0 | 735 484 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 690 +48 21 0 | 897 897 0 1 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 782 +49 21 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 877 +51 22 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 973 +53 22 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1070 +54 22 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1168 +55 23 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1267 +56 23 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1366 +57 24 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1465 +57 24 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1564 +57 23 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1664 +58 25 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1764 +58 26 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1863 +58 0 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1963 +58 0 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2063 +58 0 0 | 0 0 0 0 0
TOTAL PUT 42 | TOTAL PUT 2606 | TOTAL PUT 2648 26530 +157
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 5531 62417 +1043
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 2349 -57 30 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2249 -58 28 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2149 -58 27 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2050 -57 28 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1950 -58 26 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1851 -57 26 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1753 -56 27 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1654 -56 26 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1556 -56 25 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1459 -56 25 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1363 -55 25 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1267 -54 25 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1173 -54 24 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1080 -53 24 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 989 -52 24 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 900 -51 23 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 813 -51 23 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 730 -49 23 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 644 -53 22 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 566 -46 21 0 | 650 436 0 12 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 493 -44 21 0 | 324 324 0 15 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 426 -42 21 0 | 596 323 0 454 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 365 -39 21 0 | 545 290 0 129 0
AUG-25 8600 C 0 0 0 0 0 | 308 308 304 310 -37 21 14 | 468 247 14 95 +7
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 261 -34 21 0 | 430 235 0 229 0
AUG-25 8800 C 0 0 0 0 0 | 218 218 218 219 -30 21 7 | 373 218 7 148 0
AUG-25 8900 C 0 0 0 0 0 | 173 173 173 184 -26 21 1 | 321 173 1 197 +1
AUG-25 9000 C 0 0 0 0 0 | 143 151 143 154 -23 21 8 | 296 128 8 364 +6
AUG-25 9100 C 0 0 0 0 0 | 154 154 154 129 -21 21 2 | 235 108 2 17 -3
AUG-25 9200 C 0 0 0 0 0 | 129 129 129 107 -19 22 2 | 245 88 2 86 -2
AUG-25 9300 C 0 0 0 0 0 | 108 108 83 89 -17 22 6 | 204 83 6 92 0
AUG-25 9400 C 0 0 0 0 0 | 70 72 69 74 -15 22 15 | 178 63 15 213 0
AUG-25 9500 C 0 0 0 0 0 | 60 61 57 61 -13 22 19 | 88 53 19 62 0
AUG-25 9600 C 0 0 0 0 0 | 49 49 49 51 -11 23 114 | 147 46 114 366 -49
AUG-25 9700 C 0 0 0 0 0 | 41 43 41 43 -9 23 4 | 88 41 4 82 +2
AUG-25 9800 C 0 0 0 0 0 | 36 36 35 35 -9 23 8 | 104 35 8 17 +5
AUG-25 9900 C 0 0 0 0 0 | 31 31 30 29 -9 23 26 | 92 30 26 40 +14
AUG-25 10000 C 0 0 0 0 0 | 27 27 25 24 -8 24 38 | 84 25 38 42 -21
AUG-25 10100 C 0 0 0 0 0 | 21 23 21 19 -8 24 37 | 74 21 37 93 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 16 -6 24 0 | 40 23 0 65 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 13 -6 24 0 | 37 14 0 13 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 11 -5 25 0 | 33 20 0 37 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 9 -4 25 0 | 43 29 0 3 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 7 -4 25 0 | 22 22 0 57 0
AUG-25 10700 C 0 0 0 0 0 | 10 10 10 6 -3 25 2 | 10 10 2 2 +2
TOTAL CALL 0 | TOTAL CALL 303 | TOTAL CALL 303 2930 -38
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 28 0 | 7 7 0 15 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 7 7 0 2 0
AUG-25 6600 P 0 0 0 0 0 | 8 8 8 2 +1 28 2 | 18 8 2 21 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 44 11 0 130 0
AUG-25 6800 P 0 0 0 0 0 | 11 11 11 4 +1 27 21 | 79 10 21 227 0
AUG-25 6900 P 11 11 11 11 1 | 0 0 0 5 +1 27 0 | 46 10 1 236 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 59 15 0 65 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 9 +2 26 0 | 112 14 0 274 0
AUG-25 7200 P 16 16 16 16 15 | 17 18 17 12 +3 26 104 | 49 15 119 746 +115
AUG-25 7300 P 0 0 0 0 0 | 21 21 20 15 +3 25 38 | 57 19 38 152 +35
AUG-25 7400 P 0 0 0 0 0 | 23 25 23 20 +4 25 20 | 198 21 20 241 -6
AUG-25 7500 P 0 0 0 0 0 | 28 28 28 26 +5 25 2 | 153 26 2 153 0
AUG-25 7600 P 0 0 0 0 0 | 32 32 32 33 +5 24 21 | 159 30 21 1921 0
AUG-25 7700 P 0 0 0 0 0 | 40 44 40 41 +5 24 31 | 260 35 31 1406 0
AUG-25 7800 P 0 0 0 0 0 | 49 53 49 50 +3 23 30 | 320 43 30 2460 0
AUG-25 7900 P 0 0 0 0 0 | 60 66 60 63 +6 23 32 | 324 54 32 1221 0
AUG-25 8000 P 0 0 0 0 0 | 75 82 74 79 +8 22 19 | 364 64 19 524 +3
AUG-25 8100 P 0 0 0 0 0 | 92 100 92 98 +10 22 27 | 333 80 27 287 +5
AUG-25 8200 P 0 0 0 0 0 | 120 120 115 121 +11 22 5 | 223 101 5 1010 +5
AUG-25 8300 P 0 0 0 0 0 | 140 146 140 147 +12 21 14 | 325 119 14 509 0
AUG-25 8400 P 0 0 0 0 0 | 176 176 176 178 +14 21 1 | 457 151 1 91 +1
AUG-25 8500 P 191 191 191 191 1 | 0 0 0 216 +18 21 0 | 487 182 1 1335 +1
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 262 +21 21 0 | 442 215 0 1027 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 313 +24 21 0 | 409 256 0 284 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 371 +28 21 0 | 583 302 0 289 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 434 +28 21 0 | 646 370 0 10 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 504 +34 21 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 577 +35 21 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 663 +46 22 0 | 565 560 0 1 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 744 +41 22 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 828 +42 22 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 914 +43 22 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1003 +45 23 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1094 +46 23 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1186 +47 23 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1280 +49 23 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1375 +50 23 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1471 +51 24 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1567 +51 24 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1664 +52 24 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1762 +53 24 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1860 +53 24 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1959 +54 25 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 2058 +55 25 0 | 0 0 0 0 0
TOTAL PUT 17 | TOTAL PUT 367 | TOTAL PUT 384 14650 +159
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 687 17580 +121
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 3876 -60 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3826 -60 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3776 -60 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3726 -60 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3676 -60 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3626 -60 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3526 -60 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3426 -60 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3326 -60 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3226 -60 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3126 -60 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3026 -60 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2926 -60 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2827 -60 29 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2727 -60 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2627 -60 27 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2528 -60 28 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2428 -60 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2329 -60 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2230 -60 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2132 -59 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2033 -60 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1936 -59 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1838 -60 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1742 -59 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1646 -59 25 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1551 -59 25 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1457 -59 25 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1365 -58 25 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1274 -57 24 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1185 -56 24 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1097 -56 24 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1012 -55 24 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 929 -54 23 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 849 -53 23 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 772 -51 23 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 691 -57 22 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 619 -45 22 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 552 -44 22 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 491 -41 22 0 | 751 388 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 434 -40 21 0 | 920 218 0 1332 0
SEP-25 8600 C 0 0 0 0 0 | 369 369 369 382 -38 21 5 | 687 369 5 481 -5
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 335 -34 21 0 | 645 385 0 136 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 293 -31 21 0 | 615 210 0 2043 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 254 -29 21 0 | 648 298 0 280 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 221 -29 21 0 | 609 260 0 1184 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 193 -22 22 0 | 572 182 0 151 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 168 -20 22 0 | 608 157 0 1220 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 145 -19 22 0 | 685 173 0 55 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 126 -17 22 0 | 556 103 0 6 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 109 -15 22 0 | 530 104 0 550 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 95 -13 23 0 | 268 98 0 45 0
SEP-25 9700 C 0 0 0 0 0 | 81 81 81 83 -11 23 1 | 181 81 1 254 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 72 -10 23 0 | 157 101 0 227 0
SEP-25 9900 C 0 0 0 0 0 | 65 65 65 63 -9 23 1 | 278 65 1 16 0
SEP-25 10000 C 0 0 0 0 0 | 56 56 56 54 -9 23 5 | 110 46 5 1160 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 46 -9 23 0 | 111 43 0 25 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 39 -8 24 0 | 213 36 0 22 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 34 -6 24 0 | 223 30 0 13 0
SEP-25 10400 C 0 0 0 0 0 | 38 38 38 29 -6 24 1 | 38 38 1 1 +1
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 24 -6 24 0 | 270 190 0 209 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 21 -5 24 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 17 -5 24 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 15 -3 24 0 | 46 16 0 44 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 13 -3 25 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 11 -3 25 0 | 220 32 0 677 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 9 -3 25 0 | 110 13 0 626 0
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 17715 -4
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 41 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 39 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 35 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 30 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 | 14 14 14 3 0 27 4 | 310 14 4 523 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 270 15 0 440 0
SEP-25 6500 P 0 0 0 0 0 | 15 18 15 6 +1 27 307 | 370 15 307 3481 +294
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 26 0 | 338 34 0 308 0
SEP-25 6800 P 0 0 0 0 0 | 21 23 21 13 +1 26 101 | 389 21 101 862 +101
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 16 +1 26 0 | 434 44 0 388 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 21 +2 25 0 | 631 30 0 2858 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 26 +2 25 0 | 628 38 0 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 32 +2 25 0 | 571 42 0 286 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 40 +2 25 0 | 691 70 0 451 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 49 +3 24 0 | 746 51 0 656 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 60 +3 24 0 | 803 97 0 679 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 73 +5 24 0 | 635 73 0 1171 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 85 +6 23 0 | 808 67 0 1334 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 100 +6 23 300 | 861 91 300 1722 +297
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 119 +7 23 0 | 227 107 0 595 0
SEP-25 8000 P 0 0 0 0 0 | 147 148 134 141 +8 22 507 | 1110 121 507 3897 +301
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 166 +9 22 0 | 620 149 0 351 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 195 +11 22 300 | 286 172 300 1306 +200
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 227 +13 22 0 | 560 188 0 565 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 264 +16 21 150 | 364 224 150 622 +150
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 308 +23 21 800 | 1170 285 800 2123 +600
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 356 +24 21 0 | 622 320 0 783 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 409 +25 21 0 | 414 365 0 91 -4
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 466 +30 21 0 | 465 416 0 1528 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 528 +30 21 0 | 483 470 0 60 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 595 +33 21 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 665 +35 22 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 747 +46 22 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 824 +41 22 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 904 +43 22 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 986 +44 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1070 +45 23 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1157 +47 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1245 +48 23 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1335 +49 23 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1426 +50 23 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1519 +52 23 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1612 +52 23 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1707 +54 24 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1802 +54 24 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1898 +55 24 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1994 +55 24 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2091 +56 24 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2189 +57 24 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2287 +57 25 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2385 +57 25 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2483 +57 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2469 | TOTAL PUT 2469 31441 +1939
| MONTH PUT/CALL RATIO 189.92
| MONTH TOTAL 2482 49156 +1935
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 1790 -55 26 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 1696 -55 25 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 1604 -54 25 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1513 -53 25 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1424 -52 25 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1336 -51 24 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1250 -50 24 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1165 -50 24 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1083 -49 24 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1003 -48 24 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 926 -47 23 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 851 -46 23 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 758 -65 22 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 689 -48 21 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 626 -45 21 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 565 -43 21 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 509 -41 21 0 | 0 0 0 0 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 455 -39 21 0 | 0 0 0 0 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 409 -36 21 0 | 0 0 0 0 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 365 -34 21 0 | 0 0 0 0 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 325 -31 21 0 | 0 0 0 0 0
OCT-25 9000 C 0 0 0 0 0 | 0 0 0 289 -28 21 0 | 0 0 0 0 0
OCT-25 9100 C 0 0 0 0 0 | 0 0 0 258 -26 21 0 | 0 0 0 0 0
OCT-25 9200 C 0 0 0 0 0 | 0 0 0 229 -24 22 0 | 0 0 0 0 0
OCT-25 9300 C 0 0 0 0 0 | 0 0 0 203 -23 22 0 | 0 0 0 0 0
OCT-25 9400 C 0 0 0 0 0 | 0 0 0 180 -21 22 0 | 0 0 0 0 0
OCT-25 9500 C 0 0 0 0 0 | 0 0 0 160 -19 22 0 | 0 0 0 0 0
OCT-25 9600 C 0 0 0 0 0 | 0 0 0 142 -16 22 0 | 0 0 0 0 0
OCT-25 9700 C 0 0 0 0 0 | 0 0 0 127 -14 22 0 | 0 0 0 0 0
OCT-25 9800 C 0 0 0 0 0 | 0 0 0 113 -13 23 0 | 0 0 0 0 0
OCT-25 9900 C 0 0 0 0 0 | 0 0 0 101 -12 23 0 | 0 0 0 0 0
OCT-25 10000 C 0 0 0 0 0 | 0 0 0 88 -13 23 0 | 0 0 0 0 0
OCT-25 10100 C 0 0 0 0 0 | 0 0 0 77 -12 23 0 | 0 0 0 0 0
OCT-25 10200 C 0 0 0 0 0 | 0 0 0 67 -12 23 0 | 0 0 0 0 0
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 59 -10 23 0 | 0 0 0 0 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 51 -10 23 0 | 0 0 0 0 0
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 45 -8 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 6900 P 0 0 0 0 0 | 44 44 44 33 +4 26 35 | 44 41 35 70 +35
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 39 +4 25 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 47 +5 25 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 62 62 62 57 +6 25 35 | 62 57 35 70 +35
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 68 +7 25 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 80 +8 25 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 92 +7 24 0 | 0 0 0 0 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 106 +8 24 0 | 0 0 0 0 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 121 +8 23 0 | 0 0 0 0 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 141 +11 23 0 | 0 0 0 0 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 163 +12 23 0 | 0 0 0 0 0
OCT-25 8000 P 0 0 0 0 0 | 0 0 0 188 +14 23 0 | 0 0 0 0 0
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 215 +15 23 0 | 0 0 0 0 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 245 +16 22 0 | 0 0 0 0 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 279 +17 22 0 | 0 0 0 0 0
OCT-25 8400 P 0 0 0 0 0 | 0 0 0 320 +20 22 0 | 0 0 0 0 0
OCT-25 8500 P 0 0 0 0 0 | 0 0 0 364 +22 22 0 | 0 0 0 0 0
OCT-25 8600 P 0 0 0 0 0 | 0 0 0 412 +24 22 0 | 0 0 0 0 0
OCT-25 8700 P 0 0 0 0 0 | 0 0 0 464 +26 22 0 | 0 0 0 0 0
OCT-25 8800 P 0 0 0 0 0 | 0 0 0 519 +28 22 0 | 0 0 0 0 0
OCT-25 8900 P 0 0 0 0 0 | 0 0 0 580 +30 22 0 | 0 0 0 0 0
OCT-25 9000 P 0 0 0 0 0 | 0 0 0 644 +32 22 0 | 0 0 0 0 0
OCT-25 9100 P 0 0 0 0 0 | 0 0 0 713 +35 22 0 | 0 0 0 0 0
OCT-25 9200 P 0 0 0 0 0 | 0 0 0 778 +31 22 0 | 0 0 0 0 0
OCT-25 9300 P 0 0 0 0 0 | 0 0 0 851 +35 22 0 | 0 0 0 0 0
OCT-25 9400 P 0 0 0 0 0 | 0 0 0 927 +37 22 0 | 0 0 0 0 0
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 1006 +39 22 0 | 0 0 0 0 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 1086 +40 22 0 | 0 0 0 0 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 1169 +42 22 0 | 0 0 0 0 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 1253 +43 22 0 | 0 0 0 0 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 1340 +45 23 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 1428 +46 23 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 1517 +47 23 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1607 +47 23 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1699 +49 23 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1792 +50 23 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1885 +50 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 70 | TOTAL PUT 70 140 +70
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 70 140 +70
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 4775 -63 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4675 -63 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4575 -63 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4475 -63 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4375 -63 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4275 -63 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4175 -63 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4075 -63 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3975 -63 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3876 -63 30 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3776 -63 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3676 -63 28 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3477 -63 28 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3278 -63 27 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3179 -63 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3080 -63 27 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2982 -62 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2884 -61 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2786 -61 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2688 -61 26 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2591 -61 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2494 -61 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2399 -60 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2303 -60 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2209 -59 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2115 -59 25 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2023 -58 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1931 -57 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1840 -57 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1751 -56 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1663 -56 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1577 -54 24 0 | 2160 676 0 135 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1492 -54 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1409 -53 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1328 -52 24 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1249 -50 24 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1172 -49 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1097 -48 24 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1025 -46 23 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 954 -46 23 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 880 -51 23 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 815 -43 23 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 753 -42 22 0 | 693 633 0 501 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 695 -40 22 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 637 -41 22 0 | 1240 430 0 1791 0
DEC-25 8600 C 0 0 0 0 0 | 575 575 575 585 -36 22 1 | 878 75 1 2119 +1
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 536 -36 22 0 | 843 600 0 478 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 492 -32 22 0 | 801 71 0 740 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 450 -31 22 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 425 428 416 412 -28 22 77 | 511 40 77 713 +77
DEC-25 9100 C 0 0 0 0 0 | 392 392 392 376 -27 22 30 | 392 328 30 634 +30
DEC-25 9200 C 0 0 0 0 0 | 358 358 358 343 -25 22 30 | 426 38 30 104 +30
DEC-25 9300 C 0 0 0 0 0 | 325 325 316 313 -23 22 37 | 325 240 37 1066 +37
DEC-25 9400 C 0 0 0 0 0 | 281 281 281 284 -23 22 7 | 460 253 7 288 +7
DEC-25 9500 C 0 0 0 0 0 | 263 263 263 260 -20 22 7 | 470 263 7 1968 +7
DEC-25 9600 C 0 0 0 0 0 | 238 240 238 236 -19 22 14 | 368 238 14 634 +14
DEC-25 9700 C 0 0 0 0 0 | 212 220 212 216 -17 23 21 | 283 212 21 48 +21
DEC-25 9800 C 0 0 0 0 0 | 194 201 194 197 -17 23 21 | 566 194 21 219 0
DEC-25 9900 C 0 0 0 0 0 | 176 182 176 180 -15 23 21 | 296 176 21 3081 +21
DEC-25 10000 C 0 0 0 0 0 | 160 168 160 164 -14 23 221 | 270 140 221 3212 +214
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 153 -9 23 0 | 164 163 0 70 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 135 -15 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 124 -12 23 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 111 -14 23 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 101 -10 23 0 | 136 86 0 353 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 91 -10 23 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 83 -8 24 0 | 116 104 0 2 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 75 -8 24 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 67 -8 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 61 -7 24 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 55 -6 24 0 | 50 50 0 7 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 50 -6 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 41 -4 24 0 | 38 38 0 7 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 33 -4 24 0 | 73 36 0 24 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 27 -3 24 0 | 34 32 0 4 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 22 -3 24 0 | 119 26 0 809 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 18 -2 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 15 -2 25 0 | 57 35 0 19 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12 -2 25 0 | 16 14 0 4 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 32 14 0 12 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 14 14 0 202 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 32 12 0 39 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 28 12 0 14 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 20 14 0 14 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 -1 24 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 25 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 487 | TOTAL CALL 487 35512 +459
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 39 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 | 21 21 21 4 0 27 2 | 34 19 2 11 +2
DEC-25 5600 P 0 0 0 0 0 | 23 23 23 5 0 27 5 | 193 21 5 1615 +1
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 222 35 0 1273 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 9 +2 27 0 | 189 43 0 2402 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 11 +2 27 0 | 220 40 0 64 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 14 +3 27 0 | 250 42 0 2237 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 16 +2 26 0 | 192 44 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 24 +3 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 28 +3 26 0 | 240 69 0 2451 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 34 +4 26 0 | 413 188 0 751 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 40 +4 25 0 | 538 288 0 1700 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 48 +5 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 75 75 75 56 +6 25 50 | 351 75 50 777 +50
DEC-25 6900 P 0 0 0 0 0 | 83 83 83 65 +6 25 50 | 412 83 50 908 0
DEC-25 7000 P 0 0 0 0 0 | 91 92 91 76 +7 25 75 | 469 91 75 4976 +25
DEC-25 7100 P 0 0 0 0 0 | 98 102 98 88 +5 25 76 | 321 98 76 183 +71
DEC-25 7200 P 0 0 0 0 0 | 115 115 115 105 +12 25 50 | 736 107 50 1087 +7
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 121 +10 25 0 | 316 116 0 58 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 138 +10 24 0 | 287 176 0 4858 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 155 +12 24 0 | 369 197 0 1647 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 173 +12 24 0 | 257 196 0 379 0
DEC-25 7700 P 0 0 0 0 0 | 184 203 184 194 +14 24 51 | 203 172 51 340 +50
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 217 +14 23 400 | 310 279 400 1350 +400
DEC-25 7900 P 0 0 0 0 0 | 230 236 230 243 +17 23 80 | 410 230 80 2500 -2
DEC-25 8000 P 257 258 257 258 50 | 0 0 0 271 +17 23 0 | 1180 240 50 4803 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 302 +18 23 0 | 366 283 0 1930 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 338 +22 22 0 | 1283 298 0 1542 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 376 +23 22 0 | 524 416 0 800 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 417 +24 22 0 | 1190 460 0 1027 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 462 +26 22 200 | 631 610 200 1417 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 510 +27 22 0 | 0 0 0 450 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 562 +29 22 0 | 0 0 0 300 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 618 +32 22 0 | 886 639 0 502 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 675 +30 22 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 736 +33 22 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 800 +35 22 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 874 +43 22 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 944 +39 23 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1016 +40 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1090 +41 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1167 +43 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1245 +44 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1325 +45 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1407 +47 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1490 +48 23 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1575 +49 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1661 +50 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1748 +51 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1836 +51 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1926 +53 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2016 +53 23 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2108 +55 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2200 +55 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2292 +55 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2386 +56 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2480 +57 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2575 +57 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2766 +59 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2958 +59 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3152 +60 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3347 +60 24 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3543 +61 25 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3740 +61 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3937 +61 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4135 +62 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4333 +62 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4532 +62 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4730 +62 25 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4929 +62 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5129 +63 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5328 +62 26 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5528 +63 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5727 +63 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5927 +63 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6126 +62 25 0 | 0 0 0 0 0
TOTAL PUT 50 | TOTAL PUT 1039 | TOTAL PUT 1089 56138 +604
| MONTH PUT/CALL RATIO 2.23
| MONTH TOTAL 1576 91650 +1063
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 2934 -51 27 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2839 -50 27 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2744 -50 26 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2650 -49 26 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2557 -48 26 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2465 -47 26 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2374 -46 26 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2283 -46 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2194 -45 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2106 -44 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2019 -43 25 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1933 -42 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1849 -41 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1766 -41 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1685 -40 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1605 -39 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1526 -39 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1450 -39 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1375 -38 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1302 -38 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1231 -38 24 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1162 -38 24 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1095 -38 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1013 -55 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 952 -46 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 893 -45 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 837 -43 22 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 782 -44 22 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 730 -37 22 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 682 -39 22 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 637 -38 22 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 595 -34 22 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 554 -32 22 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 515 -32 22 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 479 -32 22 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 445 -30 22 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 413 -29 22 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 383 -28 22 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 358 -25 22 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 331 -24 22 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 306 -26 22 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 286 -21 23 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 266 -19 23 0 | 310 310 0 30 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 251 -13 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 232 -18 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 216 -17 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 200 -16 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 188 -14 23 0 | 163 163 0 1 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 169 -19 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 156 -12 23 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 144 -12 23 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 133 -11 23 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 122 -11 23 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 113 -9 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 28 +8 27 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 33 +9 27 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 38 +9 26 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 44 +10 26 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 51 +11 26 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 59 +12 26 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 68 +13 26 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 98 98 98 77 +13 26 50 | 98 98 50 50 +50
MAR-26 6600 P 0 0 0 0 0 | 110 110 110 88 +14 26 50 | 253 110 50 50 +43
MAR-26 6700 P 0 0 0 0 0 | 118 118 118 100 +15 25 25 | 238 118 25 100 +25
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 113 +16 25 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 127 +17 25 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 170 170 170 143 +18 25 50 | 170 170 50 250 +50
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 160 +18 25 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 182 +22 25 0 | 0 0 0 1900 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 199 +14 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 219 +16 24 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 242 +17 24 0 | 530 283 0 481 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 264 +16 24 0 | 347 337 0 200 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 289 +17 24 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 317 +19 23 0 | 425 420 0 130 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 346 +21 23 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 379 +21 23 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 416 +21 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 455 +24 23 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 492 +22 23 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 536 +23 23 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 584 +25 23 0 | 1615 720 0 132 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 632 +27 23 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 684 +28 23 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 738 +28 23 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 797 +40 23 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 856 +32 23 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 918 +34 23 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 981 +35 23 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1048 +32 23 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1116 +33 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1187 +35 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1259 +36 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1333 +37 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1408 +38 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1486 +40 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1564 +40 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1644 +41 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1726 +43 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1808 +43 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1892 +44 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1977 +45 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2063 +46 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2150 +47 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2238 +47 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2327 +48 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2416 +48 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2507 +50 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 175 | TOTAL PUT 175 3926 +168
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 175 4140 +168
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 4781 -59 28 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4682 -58 29 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4582 -58 28 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4483 -58 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4384 -57 28 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4285 -57 28 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4186 -57 28 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4087 -57 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3989 -56 28 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3891 -55 28 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3793 -55 27 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3695 -55 27 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3501 -54 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3310 -52 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3120 -51 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2933 -50 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2749 -48 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2569 -47 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2393 -45 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2221 -44 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2137 -43 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2054 -43 25 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1973 -42 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1893 -41 25 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1814 -41 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1737 -40 25 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1662 -39 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1588 -39 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1516 -38 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1445 -38 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1377 -37 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1310 -37 24 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1244 -38 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1181 -37 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1099 -57 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1040 -38 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 986 -34 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 932 -34 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 881 -46 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 834 -43 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 787 -41 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 743 -40 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 698 -40 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 661 -35 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 620 -36 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 585 -33 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 550 -32 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 519 -32 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 487 -28 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 457 -28 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 429 -31 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 406 -25 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 383 -23 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 359 -24 23 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 337 -20 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 307 -32 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 287 -28 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 267 -28 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 249 -27 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 232 -27 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 216 -26 23 0 | 213 213 0 1 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 201 -25 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 174 -24 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 150 -23 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 129 -22 22 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 111 -20 22 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 95 -19 22 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 81 -18 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 69 -17 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 59 -16 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 50 -15 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 43 -13 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 36 -12 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 31 -11 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 26 -10 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 22 -9 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 18 -9 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 15 -8 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 13 -7 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11 -6 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9 -6 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8 -5 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6 -5 22 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 2 +1 28 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 9 +3 28 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 11 +4 28 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 13 +4 27 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 15 +4 27 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 21 +5 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 30 +7 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 40 +8 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 53 +9 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 69 +11 26 0 | 104 104 0 301 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 89 +12 26 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 113 +14 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 141 +15 25 0 | 220 220 0 350 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 157 +16 25 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 174 +16 25 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 210 210 206 193 +17 25 100 | 280 206 100 150 +100
JUN-26 7000 P 0 0 0 0 0 | 225 226 225 213 +18 25 150 | 226 225 150 300 +100
JUN-26 7100 P 0 0 0 0 0 | 252 253 252 240 +24 25 100 | 253 252 100 100 +100
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 261 +16 25 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 283 +19 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 307 +20 24 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 334 +22 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 359 +19 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 390 +23 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 421 +23 24 0 | 0 0 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 456 +26 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 494 +25 23 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 533 +25 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 574 +31 23 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 616 +30 23 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 662 +31 23 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 711 +30 23 0 | 0 0 0 300 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 762 +32 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 814 +29 23 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 869 +31 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 927 +32 23 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 987 +34 23 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 1048 +35 23 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1107 +32 23 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1172 +26 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1239 +27 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1307 +27 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1377 +27 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1448 +27 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1521 +28 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1596 +29 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1671 +29 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1749 +30 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1827 +31 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1907 +31 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1987 +31 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2069 +32 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2152 +32 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2236 +33 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2321 +34 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2494 +35 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2670 +36 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2849 +37 22 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3031 +39 22 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3215 +40 22 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3401 +41 22 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3589 +42 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3779 +43 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3970 +44 22 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4163 +46 22 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4356 +47 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4551 +48 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4746 +49 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4942 +50 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5138 +50 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5335 +51 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5533 +52 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5731 +53 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5929 +53 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6128 +54 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6326 +54 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 350 | TOTAL PUT 350 1768 +300
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 350 1919 +300
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 4797 -58 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4698 -58 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4599 -58 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4501 -57 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4402 -57 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4304 -57 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4207 -56 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4109 -56 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4012 -55 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3916 -54 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3820 -54 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3725 -53 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3536 -52 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3350 -50 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3167 -49 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2988 -47 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2812 -47 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2642 -45 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2476 -44 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2315 -43 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2160 -41 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2011 -40 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1867 -39 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1730 -38 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1592 -50 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1465 -48 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1345 -46 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1233 -44 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1129 -41 23 0 | 1279 540 0 21 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1031 -40 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 942 -38 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 859 -36 23 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 783 -33 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 712 -33 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 648 -31 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 594 -31 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 538 -31 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 486 -32 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 439 -31 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 396 -31 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 357 -30 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 321 -30 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 289 -29 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 259 -29 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 232 -29 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 208 -28 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 186 -27 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 167 -26 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 149 -25 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 133 -24 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 118 -24 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 105 -23 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 94 -22 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 83 -22 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 74 -20 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 66 -19 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 58 -19 23 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 52 -17 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 46 -17 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 41 -15 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 36 -15 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 32 -14 23 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 3 +1 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 7 +2 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 8 +2 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 13 +3 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 15 +3 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 18 +4 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 22 +5 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 26 +5 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 31 +6 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 42 +7 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 56 +9 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 73 +10 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 94 +12 25 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 118 +12 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 148 +14 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 182 +15 24 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 221 +16 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 266 +18 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 317 +19 24 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 373 +20 24 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 436 +21 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 518 +20 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 590 +22 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 671 +24 24 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 758 +25 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 854 +28 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 957 +30 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1068 +33 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1185 +34 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1308 +36 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1438 +38 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1574 +39 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1700 +28 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1844 +28 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1992 +27 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2145 +28 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2302 +28 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2463 +29 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2627 +29 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2795 +30 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2965 +30 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3138 +30 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3314 +31 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3492 +32 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3673 +33 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3855 +34 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4039 +35 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4224 +35 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4411 +36 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4600 +37 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4789 +37 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4980 +39 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5172 +40 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5364 +40 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5558 +42 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5752 +42 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5947 +44 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6142 +44 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6338 +45 23 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 3397 -44 25 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3222 -42 25 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3051 -41 25 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2885 -39 25 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2723 -39 24 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2566 -38 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2414 -37 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2267 -37 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2126 -37 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1990 -38 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1860 -38 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1731 -52 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1611 -50 23 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1497 -48 23 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1390 -46 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1291 -43 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1197 -41 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1110 -39 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1028 -38 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 952 -36 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 882 -34 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 817 -32 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 758 -33 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 701 -31 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 648 -30 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 599 -28 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 553 -27 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 511 -25 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 472 -24 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 435 -23 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 401 -22 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 370 -21 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 341 -20 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 315 -18 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 290 -18 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 267 -17 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 247 -15 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 227 -15 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 209 -14 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 193 -13 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 178 -12 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 164 -11 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 151 -11 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 139 -11 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 128 -10 24 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 118 -9 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 109 -9 24 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 101 -8 24 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 93 -7 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 0 103 +15 25 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 128 +17 25 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 157 +18 25 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 191 +20 25 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 229 +20 24 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 272 +21 24 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 320 +22 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 373 +22 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 432 +22 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 496 +21 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 566 +21 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 659 +22 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 739 +24 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 809 +19 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 901 +17 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 999 +16 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1102 +14 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1217 +19 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1337 +21 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1461 +22 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1591 +24 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1726 +26 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1864 +26 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2007 +28 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2154 +29 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2305 +31 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2459 +32 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2617 +34 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2778 +35 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2941 +36 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3107 +37 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3276 +38 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3447 +39 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3621 +41 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3796 +41 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3973 +42 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4153 +44 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4333 +44 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4515 +45 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4699 +46 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4884 +47 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5070 +48 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5257 +48 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5445 +48 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5634 +49 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5824 +50 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6015 +50 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6207 +51 24 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6399 +52 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 4875 -62 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4782 -64 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4691 -63 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4600 -64 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4510 -63 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4420 -64 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4331 -64 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4242 -65 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4154 -65 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4067 -65 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3980 -65 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3894 -65 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3724 -66 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3556 -67 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3392 -67 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3231 -67 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3072 -68 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2917 -68 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2765 -68 27 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2616 -69 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2471 -68 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2330 -68 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2192 -68 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2057 -68 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1927 -67 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1800 -67 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1678 -66 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1559 -66 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1445 -65 24 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1335 -64 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1233 -59 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1135 -58 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1041 -57 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 952 -55 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 868 -53 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 788 -52 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 712 -50 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 641 -48 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 575 -46 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 513 -44 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 455 -42 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 402 -39 19 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 352 -37 19 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 307 -35 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 266 -32 18 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 229 -29 18 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 195 -27 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 165 -25 17 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 139 -22 17 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 115 -20 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 95 -17 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 77 -16 16 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 62 -13 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 49 -12 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 38 -10 15 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 29 -9 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 22 -7 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 17 -5 14 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12 -5 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9 -3 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6 -3 13 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 4 -2 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 76 -3 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 83 -5 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 92 -4 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 101 -5 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 111 -4 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 121 -5 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 132 -5 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 143 -6 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 155 -6 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 168 -6 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 181 -6 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 195 -6 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 225 -7 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 257 -8 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 293 -8 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 332 -8 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 373 -9 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 418 -9 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 466 -9 27 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 517 -10 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 572 -9 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 631 -9 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 693 -9 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 758 -9 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 828 -8 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 901 -8 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 979 -7 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1060 -7 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1146 -6 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1236 -5 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1334 0 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1436 +1 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1542 +2 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1653 +4 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1769 +6 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1889 +7 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2013 +9 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2142 +11 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2276 +13 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2414 +15 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2556 +17 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2703 +20 19 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2853 +22 19 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3008 +24 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3167 +27 18 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3330 +30 18 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3496 +32 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3666 +34 17 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3840 +37 17 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4016 +39 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4196 +42 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4378 +43 16 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4563 +46 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4750 +47 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4939 +49 15 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5130 +50 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5323 +52 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5518 +54 14 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5713 +54 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5910 +56 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6107 +56 13 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6305 +57 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 4984 -60 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4897 -59 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4810 -60 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4724 -60 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4639 -59 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4554 -60 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4470 -59 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4387 -59 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4304 -59 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4222 -58 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4140 -59 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4059 -59 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3899 -58 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3742 -58 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3587 -57 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3435 -57 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3285 -57 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3139 -56 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2995 -55 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2854 -55 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2715 -55 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2580 -54 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2448 -53 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2318 -52 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2192 -51 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2069 -50 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1949 -49 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1832 -48 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1718 -47 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1608 -46 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1501 -45 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1401 -44 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1305 -43 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1213 -41 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1124 -40 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1039 -38 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 957 -37 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 879 -36 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 805 -34 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 735 -32 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 668 -31 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 605 -29 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 545 -28 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-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 0 170 +1 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 183 0 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 197 0 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 212 +1 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 227 0 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 243 +1 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 260 +1 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 277 +1 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 295 +2 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 313 +1 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 332 +1 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 372 +2 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 415 +2 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 460 +3 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 508 +3 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 558 +3 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 612 +4 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 668 +5 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 727 +5 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 788 +5 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 853 +6 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 921 +7 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 991 +8 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1065 +9 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1142 +10 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1222 +11 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1305 +12 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1391 +13 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1481 +14 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1574 +15 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1674 +16 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1778 +17 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1886 +19 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1997 +20 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2112 +22 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2230 +23 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2352 +24 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2478 +26 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2608 +28 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2741 +29 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2878 +31 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3018 +32 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
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 4523 -59 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4444 -59 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4365 -59 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4287 -59 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4210 -59 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4057 -58 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3906 -58 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3758 -58 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3612 -58 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3469 -57 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3327 -57 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3188 -57 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3052 -56 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2918 -55 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2786 -55 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2657 -54 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2531 -53 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2406 -53 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2285 -51 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2166 -51 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2050 -50 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1936 -49 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1825 -48 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1717 -47 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1616 -46 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1519 -45 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1424 -44 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1332 -43 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1243 -42 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1158 -40 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1076 -39 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 996 -38 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 920 -37 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 848 -35 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 778 -34 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 712 -32 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-29 4600 P 0 0 0 0 0 | 0 0 0 372 +1 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 393 +1 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 414 +1 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 436 +1 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 459 +1 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 506 +2 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 555 +2 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 607 +2 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 661 +2 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 718 +3 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 776 +3 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 837 +3 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 901 +4 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 967 +5 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1035 +5 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1106 +6 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1180 +7 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1255 +7 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1334 +9 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1415 +9 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1499 +10 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1585 +11 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1674 +12 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1766 +13 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1865 +14 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1968 +15 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2073 +16 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2181 +17 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2292 +18 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2407 +20 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2525 +21 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2645 +22 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2769 +23 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2897 +25 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3027 +26 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3161 +28 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
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 3236 -56 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3105 -56 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2976 -55 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2849 -55 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2725 -54 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2602 -54 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2482 -53 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2364 -52 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2248 -51 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2134 -50 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2023 -49 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1914 -48 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1812 -48 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1713 -47 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1616 -46 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1522 -45 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1431 -44 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1342 -43 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1256 -42 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1173 -41 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1093 -39 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 1059 +4 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1128 +4 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1199 +5 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1272 +5 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1348 +6 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1425 +6 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1505 +7 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1587 +8 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1671 +9 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1757 +10 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1846 +11 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1937 +12 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2035 +12 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2136 +13 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2239 +14 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2345 +15 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2454 +16 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2565 +17 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2679 +18 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2796 +19 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2916 +21 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 1.94
MARKET TOTAL 10871 229047 +4700
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED