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 2803 97 19 110 66 8761 +21
P JUL-25 8600 1227 120 18 148 115 2488 -41
C JUL-25 8600 1069 185 18 189 137 4189 +38
P JUL-25 8500 996 85 19 109 80 2536 -30
P DEC-25 7400 800 116 24 0 0 3578 -12
C JUL-25 9100 656 37 21 44 23 2074 +11
C JUL-25 9000 606 51 20 59 32 5309 +14
C JUL-25 9200 474 27 21 33 18 3126 +9
P DEC-25 8200 400 304 22 0 0 1690 -25
P JUL-25 7200 398 1 31 4 3 1368 0
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 JUL 2025, WEDNESDAY 10 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 2864 +71 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2764 +71 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2664 +71 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2564 +71 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2464 +71 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2364 +71 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2264 +71 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2164 +71 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2064 +71 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1964 +71 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1864 +71 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1764 +71 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1664 +71 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1564 +71 0 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1464 +71 0 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1364 +71 0 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1264 +70 0 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1165 +71 24 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1065 +70 22 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 966 +69 22 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 868 +69 22 0 | 478 362 0 20 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 770 +67 21 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 674 +65 21 0 | 852 283 0 25 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 581 +66 21 0 | 452 331 0 264 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 491 +65 20 0 | 540 163 0 396 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 403 +61 20 0 | 648 199 0 382 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 321 +54 19 0 | 500 129 0 420 -5
JUL-25 8500 C 0 0 0 0 0 | 258 258 253 247 +46 18 5 | 450 169 5 1591 +4
JUL-25 8600 C 137 137 137 137 1 | 142 189 138 185 +38 18 1068 | 400 80 1069 4189 +896
JUL-25 8700 C 111 111 100 100 2 | 101 149 100 137 +30 19 92 | 375 100 94 2180 +74
JUL-25 8800 C 69 69 66 66 2 | 69 110 66 97 +21 19 2801 | 319 66 2803 8761 -1252
JUL-25 8900 C 0 0 0 0 0 | 49 79 45 70 +17 19 318 | 260 45 318 1817 -246
JUL-25 9000 C 0 0 0 0 0 | 34 59 32 51 +14 20 606 | 223 32 606 5309 -141
JUL-25 9100 C 0 0 0 0 0 | 23 44 23 37 +11 21 656 | 203 23 656 2074 +278
JUL-25 9200 C 0 0 0 0 0 | 18 33 18 27 +9 21 474 | 206 18 474 3126 +224
JUL-25 9300 C 0 0 0 0 0 | 14 25 13 20 +8 22 362 | 145 13 362 2116 -157
JUL-25 9400 C 11 11 11 11 7 | 10 19 10 15 +7 23 215 | 120 10 222 910 +205
JUL-25 9500 C 0 0 0 0 0 | 8 15 8 12 +7 24 388 | 102 8 388 2388 -2
JUL-25 9600 C 7 7 7 7 1 | 6 12 6 9 +5 25 143 | 88 6 144 834 +107
JUL-25 9700 C 0 0 0 0 0 | 9 9 9 7 +4 26 10 | 71 6 10 163 0
JUL-25 9800 C 0 0 0 0 0 | 7 7 7 5 +3 26 15 | 61 5 15 308 0
JUL-25 9900 C 0 0 0 0 0 | 6 6 6 4 +3 27 9 | 47 5 9 189 +9
JUL-25 10000 C 0 0 0 0 0 | 3 5 3 3 +2 27 12 | 55 3 12 2343 +10
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 44 3 0 83 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 40 3 0 203 0
JUL-25 10300 C 0 0 0 0 0 | 2 3 2 1 0 28 4 | 70 2 4 10 -2
JUL-25 10400 C 0 0 0 0 0 | 2 2 2 1 0 30 1 | 22 2 1 78 +1
JUL-25 10500 C 0 0 0 0 0 | 2 2 2 1 0 31 37 | 11 2 37 161 +37
JUL-25 10600 C 0 0 0 0 0 | 2 2 2 1 0 32 51 | 10 2 51 213 +51
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 7 2 0 816 0
TOTAL CALL 13 | TOTAL CALL 7267 | TOTAL CALL 7280 41402 +91
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 62 0 | 12 1 0 265 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 7 2 0 86 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 5 4 0 7 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 8 8 0 21 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 82 2 0 20 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 26 2 0 121 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 29 2 0 954 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 180 2 0 358 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 85 3 0 197 0
JUL-25 6800 P 0 0 0 0 0 | 2 2 2 1 0 39 21 | 318 2 21 107 +13
JUL-25 6900 P 0 0 0 0 0 | 2 2 2 1 0 37 31 | 419 2 31 151 +20
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 500 2 0 154 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 453 4 0 68 0
JUL-25 7200 P 0 0 0 0 0 | 3 4 3 1 0 31 398 | 494 3 398 1368 0
JUL-25 7300 P 0 0 0 0 0 | 4 4 4 1 0 28 49 | 185 4 49 622 -49
JUL-25 7400 P 0 0 0 0 0 | 4 4 4 1 0 26 25 | 591 4 25 1373 0
JUL-25 7500 P 0 0 0 0 0 | 5 5 5 1 -1 24 3 | 623 5 3 407 0
JUL-25 7600 P 0 0 0 0 0 | 5 5 5 2 -1 24 2 | 244 5 2 487 +1
JUL-25 7700 P 0 0 0 0 0 | 6 6 6 3 -1 24 1 | 531 6 1 599 0
JUL-25 7800 P 0 0 0 0 0 | 9 9 8 4 -3 22 37 | 333 8 37 1779 +31
JUL-25 7900 P 0 0 0 0 0 | 11 11 10 7 -4 22 83 | 379 10 83 881 -15
JUL-25 8000 P 0 0 0 0 0 | 16 16 13 11 -6 21 162 | 623 13 162 3015 -15
JUL-25 8100 P 0 0 0 0 0 | 20 21 18 17 -8 21 77 | 473 18 77 2015 +10
JUL-25 8200 P 0 0 0 0 0 | 33 33 25 25 -12 20 289 | 511 25 289 2386 +147
JUL-25 8300 P 0 0 0 0 0 | 49 50 36 39 -16 20 64 | 580 36 64 1893 +2
JUL-25 8400 P 75 75 75 75 1 | 72 72 54 58 -21 19 382 | 1080 54 383 2313 +1
JUL-25 8500 P 0 0 0 0 0 | 109 109 80 85 -30 19 996 | 551 80 996 2536 +822
JUL-25 8600 P 0 0 0 0 0 | 139 148 115 120 -41 18 1227 | 630 115 1227 2488 +948
JUL-25 8700 P 0 0 0 0 0 | 176 176 162 165 -48 18 32 | 516 157 32 1833 +1
JUL-25 8800 P 0 0 0 0 0 | 223 230 223 230 -50 18 13 | 511 208 13 1144 +4
JUL-25 8900 P 0 0 0 0 0 | 328 332 318 304 -56 19 4 | 527 262 4 33 +4
JUL-25 9000 P 0 0 0 0 0 | 378 378 378 383 -59 19 1 | 608 336 1 35 +1
JUL-25 9100 P 0 0 0 0 0 | 500 500 484 469 -66 20 4 | 500 484 4 4 +4
JUL-25 9200 P 0 0 0 0 0 | 548 562 548 560 -65 21 2 | 735 484 2 2 +2
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 657 -61 22 0 | 897 897 0 1 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 751 -63 23 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 847 -65 24 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 945 -65 25 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1043 -66 26 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1141 -67 26 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1240 -68 27 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1339 -69 27 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1438 -69 28 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1538 -69 29 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1638 -69 31 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1737 -70 30 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1837 -70 31 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1937 -70 32 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2037 -70 34 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 3903 | TOTAL PUT 3904 29723 +1932
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 11184 71125 +2023
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 2378 +73 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2278 +72 0 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2178 +72 0 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2078 +72 0 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1979 +72 26 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1879 +72 25 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1779 +71 24 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1680 +71 24 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1581 +70 24 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1483 +70 24 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1385 +69 24 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1287 +67 23 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1191 +66 23 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1096 +65 23 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1002 +63 22 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 911 +62 22 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 821 +59 22 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 735 +58 22 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 652 +63 22 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 569 +58 21 0 | 650 436 0 12 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 485 +46 20 0 | 324 324 0 15 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 415 +42 20 0 | 596 323 0 454 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 358 +49 20 0 | 545 290 0 129 0
AUG-25 8600 C 0 0 0 0 0 | 310 315 300 301 +41 20 217 | 468 247 217 365 +210
AUG-25 8700 C 205 205 205 205 1 | 213 264 213 250 +35 20 16 | 430 205 17 345 +1
AUG-25 8800 C 0 0 0 0 0 | 213 216 213 207 +31 20 23 | 373 176 23 158 +7
AUG-25 8900 C 136 136 136 136 1 | 145 159 145 171 +25 20 10 | 321 136 11 222 +8
AUG-25 9000 C 0 0 0 0 0 | 118 142 118 142 +21 21 36 | 296 115 36 387 0
AUG-25 9100 C 0 0 0 0 0 | 93 122 93 118 +19 21 41 | 235 93 41 45 +19
AUG-25 9200 C 0 0 0 0 0 | 88 101 84 98 +17 21 37 | 245 78 37 151 +3
AUG-25 9300 C 0 0 0 0 0 | 62 86 62 81 +15 22 218 | 204 62 218 313 +174
AUG-25 9400 C 0 0 0 0 0 | 51 73 51 67 +13 22 35 | 178 51 35 228 +5
AUG-25 9500 C 0 0 0 0 0 | 42 44 42 56 +12 23 15 | 88 42 15 73 -13
AUG-25 9600 C 0 0 0 0 0 | 41 49 41 46 +9 23 11 | 147 38 11 400 +5
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 39 +8 23 0 | 88 32 0 134 0
AUG-25 9800 C 0 0 0 0 0 | 32 32 32 33 +8 24 2 | 104 26 2 93 0
AUG-25 9900 C 21 21 21 21 2 | 21 27 21 28 +8 24 37 | 92 21 39 154 +23
AUG-25 10000 C 0 0 0 0 0 | 19 26 19 23 +6 25 46 | 84 19 46 201 +46
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 19 +5 25 0 | 74 20 0 101 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 16 +5 25 0 | 40 16 0 68 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 14 +5 26 0 | 37 14 0 15 0
AUG-25 10400 C 0 0 0 0 0 | 14 15 14 12 +4 26 2 | 33 14 2 120 +1
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 10 +4 27 0 | 43 13 0 5 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 22 10 0 67 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 10 7 0 4 0
TOTAL CALL 4 | TOTAL CALL 746 | TOTAL CALL 750 4259 +489
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 32 0 | 19 6 0 13 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 7 7 0 15 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 7 7 0 2 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 18 6 0 21 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 44 11 0 130 0
AUG-25 6800 P 0 0 0 0 0 | 7 7 7 1 -2 25 7 | 79 7 7 309 -70
AUG-25 6900 P 0 0 0 0 0 | 8 8 8 2 -2 26 8 | 46 8 8 244 +8
AUG-25 7000 P 0 0 0 0 0 | 9 10 9 3 -2 25 3 | 59 9 3 126 +1
AUG-25 7100 P 0 0 0 0 0 | 10 10 10 4 -2 25 30 | 112 10 30 280 -35
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 5 -4 24 0 | 49 12 0 743 0
AUG-25 7300 P 0 0 0 0 0 | 14 14 14 7 -5 24 3 | 57 14 3 151 -3
AUG-25 7400 P 0 0 0 0 0 | 16 16 16 10 -5 24 10 | 198 16 10 215 -38
AUG-25 7500 P 21 21 21 21 1 | 0 0 0 13 -7 23 0 | 153 19 1 271 +1
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 18 -9 23 0 | 159 23 0 1925 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 25 -9 23 0 | 260 28 0 1420 0
AUG-25 7800 P 0 0 0 0 0 | 38 38 38 34 -9 23 3 | 320 36 3 2470 +3
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 44 -11 22 0 | 324 45 0 1222 0
AUG-25 8000 P 0 0 0 0 0 | 62 62 62 56 -14 22 5 | 364 59 5 455 -2
AUG-25 8100 P 0 0 0 0 0 | 75 76 70 71 -18 21 15 | 333 70 15 321 0
AUG-25 8200 P 0 0 0 0 0 | 105 105 87 91 -20 21 60 | 223 87 60 1075 +4
AUG-25 8300 P 0 0 0 0 0 | 119 120 112 116 -21 21 16 | 325 112 16 565 0
AUG-25 8400 P 160 171 160 171 2 | 154 154 140 145 -24 20 51 | 457 140 53 462 +20
AUG-25 8500 P 0 0 0 0 0 | 183 183 177 179 -30 20 5 | 487 174 5 1339 +2
AUG-25 8600 P 0 0 0 0 0 | 224 224 217 221 -35 20 347 | 442 215 347 2072 +340
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 271 -40 20 0 | 409 256 0 285 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 328 -44 20 0 | 583 302 0 290 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 392 -47 20 0 | 646 370 0 10 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 462 -51 20 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 536 -55 21 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 615 -64 21 0 | 565 560 0 1 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 706 -57 22 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 791 -60 22 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 880 -60 23 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 970 -62 23 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1061 -64 23 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1155 -64 24 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1249 -66 24 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1345 -66 25 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1441 -67 25 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1538 -68 25 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1635 -69 26 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1733 -69 26 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1831 -70 26 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1930 -70 27 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 2029 -70 27 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 563 | TOTAL PUT 566 16432 +231
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 1316 20691 +720
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 3906 +75 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3856 +75 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3806 +75 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3756 +75 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3706 +75 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3656 +75 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3556 +75 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3456 +75 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3356 +75 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3256 +75 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3156 +75 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3056 +75 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2956 +75 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2856 +75 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2756 +74 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2656 +74 0 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2557 +75 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2457 +74 26 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2357 +74 25 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2258 +74 25 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2159 +74 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2060 +73 25 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1961 +73 25 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1863 +72 25 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1765 +71 24 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1668 +71 24 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1572 +70 24 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1477 +70 24 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1383 +69 24 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1290 +67 23 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1199 +66 23 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1110 +65 23 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1023 +64 23 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 938 +62 23 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 856 +60 23 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 777 +59 22 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 701 +66 22 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 619 +55 21 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 550 +51 21 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 486 +47 21 0 | 751 388 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 429 +44 21 0 | 920 218 0 1336 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 376 +41 21 0 | 687 341 0 493 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 328 +38 21 0 | 645 298 0 143 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 285 +35 21 0 | 615 210 0 2043 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 246 +31 21 0 | 648 258 0 276 0
SEP-25 9000 C 0 0 0 0 0 | 200 204 200 213 +27 21 70 | 609 200 70 1248 +68
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 185 +24 21 0 | 572 182 0 151 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 161 +23 22 0 | 608 157 0 1220 0
SEP-25 9300 C 0 0 0 0 0 | 142 142 139 140 +21 22 77 | 685 139 77 132 +77
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 121 +19 22 100 | 556 103 100 106 +100
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 105 +18 22 0 | 530 104 0 550 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 91 +15 23 0 | 268 84 0 46 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 79 +13 23 0 | 181 81 0 254 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 69 +11 23 0 | 157 101 0 227 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 60 +11 23 0 | 278 65 0 16 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 53 +11 24 0 | 110 46 0 1160 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 47 +11 24 0 | 111 43 0 25 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 40 +10 24 0 | 213 36 0 22 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 35 +9 25 0 | 223 30 0 13 0
SEP-25 10400 C 0 0 0 0 0 | 27 27 27 30 +8 25 1 | 38 27 1 0 -1
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 26 +7 25 0 | 270 30 0 210 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 23 +7 25 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 19 +6 25 0 | 19 19 0 1 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 17 +6 26 0 | 46 16 0 44 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 15 +5 26 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 13 +5 26 0 | 220 32 0 677 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 11 +4 26 0 | 110 13 0 626 0
TOTAL CALL 0 | TOTAL CALL 248 | TOTAL CALL 248 17977 +244
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 45 0 | 72 8 0 32 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 77 8 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 145 12 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 236 12 0 13 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 170 15 0 27 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 190 12 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 261 16 0 2763 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 310 14 0 523 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 270 15 0 440 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 370 15 0 3481 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 338 14 0 340 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 338 15 0 428 0
SEP-25 6800 P 0 0 0 0 0 | 18 18 18 8 -2 25 2 | 389 18 2 1061 -2
SEP-25 6900 P 0 0 0 0 0 | 19 19 19 10 -3 25 102 | 434 19 102 490 +102
SEP-25 7000 P 0 0 0 0 0 | 22 23 22 13 -4 25 2 | 631 22 2 3876 +1
SEP-25 7100 P 0 0 0 0 0 | 25 25 25 17 -4 24 3 | 628 25 3 84 -5
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 22 -5 24 0 | 571 31 0 286 0
SEP-25 7300 P 0 0 0 0 0 | 36 36 36 28 -6 24 3 | 691 36 3 451 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 35 -8 24 6 | 746 46 6 675 +6
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 44 -9 23 6 | 803 59 6 679 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 55 -10 23 0 | 635 73 0 1171 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 67 -9 23 0 | 808 67 0 1384 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 80 -12 23 0 | 861 91 0 1573 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 97 -14 22 0 | 227 97 0 596 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 117 -16 22 0 | 1110 113 0 3977 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 140 -19 22 0 | 620 149 0 351 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 167 -21 22 0 | 286 172 0 1306 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 198 -22 21 0 | 560 188 0 565 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 232 -27 21 0 | 364 224 0 622 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 272 -32 21 0 | 1170 285 0 2123 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 319 -35 21 0 | 622 320 0 783 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 371 -38 21 0 | 414 365 0 91 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 429 -41 21 0 | 465 416 0 1528 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 488 -45 21 0 | 483 470 0 60 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 555 -49 21 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 626 -50 21 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 700 -62 21 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 788 -54 22 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 869 -55 22 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 952 -57 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1038 -58 23 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1125 -60 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1214 -61 23 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1305 -62 24 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1396 -64 24 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1489 -65 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1583 -65 24 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1678 -66 24 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1773 -67 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1869 -68 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1966 -68 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2063 -69 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2161 -69 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2259 -70 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2357 -70 26 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2455 -71 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 124 | TOTAL PUT 124 34522 +102
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 372 52499 +346
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 6800 C 0 0 0 0 0 | 0 0 0 1903 +67 25 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 1807 +66 25 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 1712 +66 24 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 1619 +65 24 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1526 +64 24 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1435 +63 24 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1346 +63 24 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1258 +62 23 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1172 +61 23 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1088 +59 23 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1006 +58 23 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 927 +56 23 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 851 +55 22 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 777 +74 22 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 687 +52 21 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 621 +49 21 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 559 +46 21 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 505 +46 21 0 | 0 0 0 0 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 452 +43 21 0 | 0 0 0 0 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 403 +40 21 0 | 0 0 0 0 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 358 +36 21 0 | 0 0 0 0 0
OCT-25 8900 C 0 0 0 0 0 | 309 309 309 318 +34 21 17 | 309 309 17 17 +17
OCT-25 9000 C 0 0 0 0 0 | 274 274 274 281 +29 21 21 | 299 274 21 161 +21
OCT-25 9100 C 0 0 0 0 0 | 0 0 0 250 +27 21 0 | 0 0 0 0 0
OCT-25 9200 C 0 0 0 0 0 | 0 0 0 222 +26 21 0 | 0 0 0 0 0
OCT-25 9300 C 0 0 0 0 0 | 0 0 0 197 +24 22 0 | 0 0 0 0 0
OCT-25 9400 C 0 0 0 0 0 | 0 0 0 175 +23 22 0 | 0 0 0 0 0
OCT-25 9500 C 0 0 0 0 0 | 0 0 0 154 +20 22 0 | 0 0 0 0 0
OCT-25 9600 C 0 0 0 0 0 | 0 0 0 137 +19 22 0 | 0 0 0 0 0
OCT-25 9700 C 0 0 0 0 0 | 0 0 0 122 +17 22 0 | 0 0 0 0 0
OCT-25 9800 C 0 0 0 0 0 | 0 0 0 109 +16 23 0 | 0 0 0 0 0
OCT-25 9900 C 0 0 0 0 0 | 0 0 0 97 +15 23 0 | 0 0 0 0 0
OCT-25 10000 C 0 0 0 0 0 | 0 0 0 86 +15 23 0 | 84 83 0 20 0
OCT-25 10100 C 0 0 0 0 0 | 0 0 0 77 +15 23 0 | 0 0 0 0 0
OCT-25 10200 C 0 0 0 0 0 | 0 0 0 67 +14 23 0 | 0 0 0 0 0
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 59 +13 23 0 | 0 0 0 0 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 52 +12 24 0 | 49 49 0 8 0
OCT-25 10500 C 0 0 0 0 0 | 45 45 45 46 +11 24 1 | 45 45 1 1 +1
TOTAL CALL 0 | TOTAL CALL 39 | TOTAL CALL 39 207 +39
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 6800 P 0 0 0 0 0 | 0 0 0 18 -4 25 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 23 -4 25 0 | 44 41 0 70 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 28 -5 25 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 35 -6 24 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 43 -6 24 0 | 62 55 0 15 -70
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 52 -7 24 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 62 -9 24 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 74 -9 24 0 | 81 81 0 70 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 86 -10 23 0 | 0 0 0 0 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 100 -12 23 0 | 104 102 0 50 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 118 -12 23 0 | 118 114 0 230 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 138 -14 22 0 | 0 0 0 0 0
OCT-25 8000 P 0 0 0 0 0 | 0 0 0 161 -15 22 0 | 0 0 0 0 0
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 186 -17 22 0 | 0 0 0 0 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 215 -20 22 0 | 0 0 0 0 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 247 -25 21 0 | 0 0 0 0 0
OCT-25 8400 P 0 0 0 0 0 | 0 0 0 285 -28 21 0 | 329 329 0 17 0
OCT-25 8500 P 0 0 0 0 0 | 0 0 0 328 -30 21 0 | 377 373 0 40 0
OCT-25 8600 P 0 0 0 0 0 | 0 0 0 374 -33 21 0 | 424 424 0 20 0
OCT-25 8700 P 0 0 0 0 0 | 0 0 0 425 -36 21 0 | 0 0 0 0 0
OCT-25 8800 P 0 0 0 0 0 | 0 0 0 481 -40 21 0 | 0 0 0 0 0
OCT-25 8900 P 0 0 0 0 0 | 0 0 0 540 -43 21 0 | 0 0 0 0 0
OCT-25 9000 P 0 0 0 0 0 | 0 0 0 603 -45 21 0 | 0 0 0 0 0
OCT-25 9100 P 0 0 0 0 0 | 0 0 0 672 -46 22 0 | 0 0 0 0 0
OCT-25 9200 P 0 0 0 0 0 | 0 0 0 742 -46 22 0 | 0 0 0 0 0
OCT-25 9300 P 0 0 0 0 0 | 0 0 0 818 -46 22 0 | 0 0 0 0 0
OCT-25 9400 P 0 0 0 0 0 | 0 0 0 895 -47 22 0 | 0 0 0 0 0
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 974 -49 22 0 | 0 0 0 0 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 1055 -51 22 0 | 0 0 0 0 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 1139 -52 22 0 | 0 0 0 0 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 1224 -53 23 0 | 0 0 0 0 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 1311 -54 23 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 1400 -55 23 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 1489 -57 23 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1580 -58 23 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1672 -59 23 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1765 -60 23 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1859 -61 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 512 -70
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 39 719 -31
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 4810 +73 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4710 +73 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4610 +73 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4510 +73 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4410 +73 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4310 +73 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4210 +73 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4110 +73 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4010 +73 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3910 +72 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3810 +72 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3711 +73 28 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3511 +72 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3312 +72 26 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3212 +71 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3113 +71 26 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3014 +71 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2915 +70 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2817 +70 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2719 +70 26 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2621 +69 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2523 +68 25 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2427 +68 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2330 +67 25 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2235 +67 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2140 +66 25 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2046 +65 24 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1953 +64 24 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1861 +63 24 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1771 +63 24 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1682 +62 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1594 +61 24 0 | 2160 676 0 135 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1507 +59 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1423 +59 23 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1340 +57 23 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1260 +57 23 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1181 +56 23 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1105 +55 23 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1031 +54 23 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 959 +52 23 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 890 +62 22 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 816 +53 22 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 752 +50 22 0 | 693 633 0 501 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 692 +45 22 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 641 +49 22 0 | 1240 430 0 1911 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 587 +46 22 0 | 878 75 0 2119 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 538 +43 22 0 | 843 600 0 478 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 491 +40 22 0 | 801 71 0 1140 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 448 +37 22 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 408 +35 22 10 | 511 40 10 753 +10
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 372 +32 22 0 | 392 328 0 664 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 340 +31 22 0 | 426 38 0 104 0
DEC-25 9300 C 0 0 0 0 0 | 292 292 292 308 +29 22 1 | 325 240 1 1066 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 279 +26 22 0 | 460 253 0 288 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 256 +25 22 0 | 470 263 0 3968 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 231 +22 22 0 | 368 238 0 634 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 212 +22 22 0 | 283 212 0 48 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 193 +19 22 0 | 566 194 0 619 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 177 +18 23 0 | 296 176 0 3081 0
DEC-25 10000 C 0 0 0 0 0 | 165 165 163 161 +17 23 31 | 270 140 31 3211 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 148 +17 23 0 | 164 163 0 70 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 135 +14 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 124 +18 23 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 109 +14 23 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 99 +13 23 0 | 136 86 0 355 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 89 +11 23 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 81 +11 23 0 | 116 104 0 2 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 73 +10 24 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 66 +9 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 60 +9 24 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 54 +8 24 0 | 50 50 0 7 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 49 +8 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 49 49 49 40 +6 24 7 | 49 38 7 0 -7
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 33 +6 24 0 | 73 36 0 24 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 27 +5 24 0 | 34 32 0 4 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 22 +4 25 0 | 119 26 0 809 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 18 +3 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 15 +3 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 14 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8 +2 25 0 | 15 14 0 204 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7 +2 26 0 | 32 12 0 39 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 28 12 0 14 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 20 14 0 14 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 25 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 26 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 49 | TOTAL CALL 49 38500 +3
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 39 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 59 10 0 412 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 36 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 1 -1 26 0 | 168 24 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 34 17 0 14 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 193 18 0 1620 0
DEC-25 5700 P 0 0 0 0 0 | 22 22 22 4 -2 26 5 | 222 22 5 1268 -5
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 189 43 0 2402 0
DEC-25 5900 P 0 0 0 0 0 | 26 26 26 7 -3 26 4 | 220 26 4 60 -4
DEC-25 6000 P 0 0 0 0 0 | 28 28 28 9 -3 26 4 | 250 28 4 2237 0
DEC-25 6100 P 0 0 0 0 0 | 30 30 30 11 -4 25 7 | 192 30 7 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 13 -5 25 0 | 310 35 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 17 -5 25 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 20 -6 25 0 | 240 69 0 2870 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 25 -6 25 0 | 413 45 0 816 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 30 -7 25 0 | 538 50 0 1730 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 36 -8 24 0 | 56 56 0 10 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 43 -9 24 0 | 351 75 0 777 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 51 -10 24 0 | 412 83 0 908 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 61 -10 24 0 | 469 91 0 4976 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 72 -11 24 0 | 321 98 0 183 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 86 -13 24 0 | 736 107 0 1087 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 100 -14 24 0 | 316 116 0 58 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 116 -12 24 800 | 287 176 800 3578 -280
DEC-25 7500 P 0 0 0 0 0 | 132 132 132 134 -11 24 1 | 369 132 1 3639 +1
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 150 -14 23 0 | 257 196 0 379 0
DEC-25 7700 P 0 0 0 0 0 | 176 178 176 169 -15 23 75 | 203 172 75 415 +75
DEC-25 7800 P 0 0 0 0 0 | 189 189 189 191 -16 23 15 | 310 188 15 1765 +15
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 214 -19 22 0 | 410 230 0 2500 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 242 -19 22 0 | 1180 238 0 5708 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 272 -21 22 0 | 366 283 0 1930 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 304 -25 22 400 | 1283 298 400 1690 +149
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 343 -24 22 0 | 524 416 0 800 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 381 -28 22 0 | 1190 425 0 1027 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 427 -29 22 0 | 631 472 0 1422 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 471 -32 22 0 | 523 523 0 464 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 521 -35 22 0 | 0 0 0 300 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 579 -34 22 0 | 886 639 0 502 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 635 -38 22 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 696 -40 22 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 759 -43 22 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 842 842 842 826 -52 22 1 | 1142 842 1 0 -1
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 905 -45 22 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 977 -47 22 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1051 -49 22 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1128 -50 22 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1206 -51 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1286 -53 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1368 -54 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1452 -55 23 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1537 -56 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1623 -57 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1710 -59 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1799 -59 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1889 -60 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1979 -62 23 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2071 -62 23 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2163 -63 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2256 -64 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2350 -64 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2444 -65 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2539 -65 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2730 -67 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2923 -67 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3117 -68 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3312 -69 25 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3508 -70 25 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3705 -70 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3902 -71 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4100 -71 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4298 -71 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4497 -71 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4696 -71 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4895 -72 26 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5094 -72 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5293 -72 26 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5493 -72 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5692 -73 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5892 -72 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6092 -72 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1312 | TOTAL PUT 1312 58934 -50
| MONTH PUT/CALL RATIO 26.77
| MONTH TOTAL 1361 97434 -47
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 2954 +71 26 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2858 +71 26 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2762 +70 25 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2667 +70 25 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2573 +69 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2480 +69 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2388 +69 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2296 +68 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2206 +68 25 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2116 +67 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2028 +67 24 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1941 +66 24 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1856 +66 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1772 +65 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1690 +64 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1609 +63 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1530 +62 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1452 +61 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1377 +60 23 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1303 +59 23 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1231 +57 23 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1162 +56 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1094 +54 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1029 +63 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 964 +59 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 904 +57 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 847 +55 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 786 +48 22 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 742 742 736 736 +50 22 60 | 742 736 60 60 +60
MAR-26 8700 C 0 0 0 0 0 | 687 687 687 687 +46 22 1 | 687 576 1 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 640 +45 22 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 595 +42 22 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 554 +38 22 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 516 +38 22 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 479 +34 22 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 445 +34 22 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 413 +30 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 0 357 +29 22 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 331 +27 22 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 307 +26 22 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 286 +25 23 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 265 +24 23 0 | 310 310 0 1030 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 252 +27 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 235 +24 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 219 +23 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 204 +22 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 188 +18 23 0 | 163 163 0 1 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 176 +23 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 161 +19 23 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 150 +19 23 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 139 +18 23 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 128 +17 23 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 119 +16 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 61 | TOTAL CALL 61 1274 +60
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 20 -1 26 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 24 -1 26 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 28 -2 25 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 33 -2 25 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 39 -3 25 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 46 -3 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 54 -3 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 62 -4 25 0 | 98 98 0 50 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 72 -4 25 0 | 253 110 0 50 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 82 -5 25 0 | 238 118 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 94 -5 24 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 107 -6 24 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 122 -6 24 0 | 170 170 0 250 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 138 -7 24 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 160 -9 24 0 | 0 0 0 1900 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 179 -7 24 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 196 -9 24 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 216 -11 23 0 | 530 283 0 1481 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 239 -10 23 0 | 347 337 0 200 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 263 -14 23 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 289 -14 23 0 | 425 316 0 230 0
MAR-26 7900 P 0 0 0 0 0 | 317 317 317 318 -17 23 30 | 395 317 30 31 +30
MAR-26 8000 P 0 0 0 0 0 | 353 353 353 351 -15 23 7 | 353 353 7 7 +7
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 384 -18 22 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 421 -21 22 0 | 790 448 0 200 0
MAR-26 8300 P 0 0 0 0 0 | 462 462 462 460 -23 22 30 | 893 462 30 40 +30
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 503 -24 22 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 549 -26 22 0 | 1615 720 0 132 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 597 -30 22 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 648 -30 22 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 703 -33 22 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 761 -30 22 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 819 -33 22 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 880 -35 22 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 944 -44 22 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1020 -36 22 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1089 -38 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1160 -39 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1232 -41 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1307 -41 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1383 -42 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1460 -44 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1539 -45 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1620 -46 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1702 -47 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1785 -48 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1869 -49 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1954 -50 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2040 -51 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2127 -53 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2216 -53 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2305 -54 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2394 -55 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2485 -56 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 67 | TOTAL PUT 67 5281 +67
| MONTH PUT/CALL RATIO 1.09
| MONTH TOTAL 128 6555 +127
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 4808 +71 28 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4708 +71 27 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4609 +71 28 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4509 +71 27 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4410 +71 28 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4310 +70 27 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4211 +70 27 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4112 +70 27 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4014 +71 27 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3915 +70 27 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3817 +71 27 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3719 +70 27 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3524 +70 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3331 +69 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3140 +69 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2952 +69 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2766 +67 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2584 +66 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2406 +65 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2233 +64 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2148 +64 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2064 +62 25 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1982 +62 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1901 +61 24 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1822 +61 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1744 +60 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1668 +59 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1593 +57 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1520 +56 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1449 +56 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1379 +54 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1311 +52 23 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1246 +52 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1182 +51 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1120 +55 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1055 +48 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 998 +49 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 946 +47 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 893 +44 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 842 +42 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 794 +41 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 749 +40 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 705 +40 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 664 +39 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 627 +38 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 588 +35 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 553 +33 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 520 +33 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 490 +31 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 458 +29 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 429 +25 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 406 +27 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 379 +22 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 356 +24 23 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 334 +20 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 309 +19 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 289 +18 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 270 +17 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 252 +16 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 235 +14 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 219 +13 23 0 | 213 213 0 1 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 205 +13 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 178 +12 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 154 +10 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 134 +9 23 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 116 +8 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 100 +7 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 86 +6 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 74 +5 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 64 +5 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 55 +4 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 47 +3 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 41 +3 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 35 +3 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 30 +2 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 26 +2 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 22 +2 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 19 +2 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 16 +1 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 14 +1 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 12 +1 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10 +1 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9 +1 23 0 | 22 22 0 7 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 158 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 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 2 -1 27 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 7 0 27 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 12 -1 27 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 17 -1 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 24 -2 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 33 -2 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 45 -2 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 59 -4 25 0 | 104 104 0 301 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 77 -5 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 99 -6 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 126 -7 25 0 | 220 220 0 350 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 141 -7 25 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 157 -9 25 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 175 -9 24 0 | 280 206 0 150 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 194 -10 24 0 | 226 225 0 300 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 221 -11 25 0 | 253 252 0 100 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 242 -11 24 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 260 -12 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 283 -15 24 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 307 -17 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 333 -17 23 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 362 -18 23 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 393 -19 23 0 | 0 0 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 429 -16 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 462 -19 23 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 499 -25 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 540 -24 23 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 581 -25 23 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 626 -26 22 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 674 -29 22 0 | 0 0 0 300 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 724 -32 22 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 775 -35 22 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 829 -33 22 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 888 -33 22 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 947 -35 22 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 1008 -36 22 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1071 -49 22 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1144 -43 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1211 -44 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1279 -45 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1350 -46 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1421 -48 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1495 -48 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1569 -50 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1645 -51 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1723 -52 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1802 -52 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1882 -53 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1963 -54 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2045 -55 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2128 -57 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2212 -58 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2298 -58 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2471 -59 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2647 -61 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2827 -62 23 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3009 -63 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3193 -64 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3379 -65 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3567 -66 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3757 -66 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3948 -67 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4140 -68 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4334 -68 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4528 -68 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4723 -69 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4919 -69 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5115 -69 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5312 -69 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5509 -70 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5707 -70 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5905 -70 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6103 -70 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6302 -70 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1768 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1926 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 4823 +70 24 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4724 +70 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4625 +70 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4526 +70 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4428 +70 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4329 +69 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4231 +69 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4133 +69 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4036 +69 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3939 +68 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3842 +67 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3747 +68 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3556 +66 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3369 +65 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3185 +65 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3004 +63 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2827 +61 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2655 +60 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2488 +59 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2326 +58 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2169 +56 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2018 +54 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1874 +53 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1735 +51 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1612 +52 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1483 +50 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1361 +48 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1247 +46 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1140 +43 23 0 | 1279 540 0 21 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1041 +40 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 950 +38 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 865 +36 23 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 788 +34 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 716 +31 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 651 +29 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 588 +32 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 532 +31 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 480 +30 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 433 +29 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 393 393 393 390 +28 23 1 | 393 393 1 1 +1
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 350 +26 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 314 +24 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 282 +24 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 253 +23 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 226 +21 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 202 +20 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 180 +19 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 161 +18 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 143 +17 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 127 +16 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 113 +15 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 101 +15 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 89 +13 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 79 +12 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 70 +11 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 62 +11 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 55 +10 22 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 49 +10 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 43 +9 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 38 +8 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 33 +7 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 29 +6 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 28 +1
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 -1 24 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 15 -2 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 18 -3 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 21 -4 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 26 -3 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 35 -5 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 48 -6 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 64 -6 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 83 -8 24 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 106 -10 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 134 -11 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 167 -12 24 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 205 -13 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 248 -15 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 297 -17 24 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 365 365 365 353 -18 24 1 | 365 365 1 201 +1
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 414 -20 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 493 -16 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 563 -19 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 641 -21 23 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 727 -23 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 820 -26 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 921 -27 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1029 -30 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1145 -32 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1267 -35 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1395 -38 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1530 -40 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1667 -39 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1811 -40 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1959 -41 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2112 -42 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2269 -43 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2429 -45 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2593 -47 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2761 -47 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2932 -48 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3105 -50 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3281 -51 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3459 -52 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3640 -53 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3822 -54 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4006 -55 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4192 -56 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4380 -56 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4568 -58 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4758 -59 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4949 -60 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5141 -60 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5334 -61 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5528 -61 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5722 -62 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5917 -63 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6112 -64 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6308 -65 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 1868 +1
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 2 1896 +2
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 3411 +61 24 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3235 +60 24 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3063 +58 24 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2896 +57 24 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2733 +55 24 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2575 +53 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2423 +52 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2276 +51 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2134 +49 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1998 +47 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1868 +46 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1754 +50 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1632 +48 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1516 +46 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1407 +44 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1306 +43 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1210 +40 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1121 +38 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1038 +36 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 961 +34 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 889 +32 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 823 +31 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 763 +36 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 706 +36 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 652 +36 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 603 +37 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 556 +36 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 514 +37 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 474 +36 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 437 +36 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 403 +36 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 372 +36 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 343 +36 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 316 +35 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 291 +35 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 268 +34 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 247 +33 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 228 +33 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 210 +33 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 193 +31 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 178 +31 24 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 164 +30 24 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 151 +29 24 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 139 +28 24 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 128 +27 24 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 118 +27 24 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 109 +26 24 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 100 +25 24 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 93 +25 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 90 -10 24 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 114 -11 24 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 142 -13 24 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 175 -14 24 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 212 -16 24 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 254 -18 24 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 302 -19 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 355 -20 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 413 -22 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 477 -24 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 547 -25 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 633 -17 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 710 -22 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 795 -25 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 887 -28 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 984 -31 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1089 -31 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1198 -36 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1317 -36 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1441 -36 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1570 -36 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1704 -35 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1842 -35 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1985 -35 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2131 -35 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2282 -34 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2435 -35 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2593 -34 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2753 -35 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2916 -35 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3082 -35 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3251 -35 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3422 -35 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3595 -36 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3770 -36 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3947 -37 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4126 -38 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4307 -38 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4489 -38 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4672 -40 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4857 -40 24 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5043 -41 24 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5230 -42 24 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5418 -43 24 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5607 -44 24 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5797 -44 24 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5988 -45 24 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6179 -46 24 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6372 -46 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 4904 +72 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4812 +72 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4721 +73 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4630 +72 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4540 +73 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4450 +72 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4361 +72 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4273 +73 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4185 +73 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4098 +73 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4011 +72 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3925 +72 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3755 +72 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3588 +71 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3424 +71 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3263 +71 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3105 +71 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2950 +70 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2798 +70 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2649 +68 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2504 +68 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2363 +67 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2225 +67 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2091 +66 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1960 +64 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1833 +63 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1711 +62 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1592 +61 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1477 +59 24 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1367 +58 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1261 +53 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1162 +51 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1068 +49 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 979 +48 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 893 +45 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 813 +44 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 736 +41 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 665 +40 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 597 +37 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 534 +35 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 475 +33 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 421 +31 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 371 +29 19 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 324 +26 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 282 +24 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 244 +23 18 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 209 +20 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 178 +18 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 150 +16 17 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 125 +14 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 104 +13 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 85 +11 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 69 +10 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 55 +8 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 43 +6 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 34 +6 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 26 +5 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 19 +3 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 14 +3 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10 +2 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7 +1 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 5 +1 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 77 0 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 85 0 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 94 +1 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 103 0 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 113 +1 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 123 0 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 134 0 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 146 +1 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 158 +1 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 171 +1 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 184 0 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 198 0 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 228 0 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 261 -1 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 297 -1 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 336 -1 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 378 -1 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 423 -2 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 471 -2 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 522 -4 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 577 -4 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 636 -5 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 698 -5 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 764 -6 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 833 -8 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 906 -9 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 984 -10 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1065 -11 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1150 -13 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1240 -14 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1334 -19 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1435 -21 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1541 -23 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1652 -24 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1766 -27 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1886 -28 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2009 -31 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2138 -32 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2270 -35 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2407 -37 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2548 -39 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2694 -41 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2844 -43 19 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2997 -46 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3155 -48 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3317 -49 18 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3482 -52 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3651 -54 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3823 -56 17 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3998 -58 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4177 -59 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4358 -61 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4542 -62 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4728 -64 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4916 -66 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5107 -66 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5299 -67 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5492 -69 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5687 -69 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5883 -70 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6080 -71 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6278 -71 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 5009 +73 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4922 +74 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4835 +74 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4749 +74 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4663 +73 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4578 +73 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4494 +73 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4410 +73 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4327 +73 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4245 +73 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4163 +73 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4082 +73 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3921 +73 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3763 +72 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3608 +72 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3455 +72 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3306 +72 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3158 +71 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3014 +71 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2872 +70 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2733 +70 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2598 +70 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2465 +69 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2335 +68 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2208 +67 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2084 +66 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1963 +65 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1846 +65 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1731 +63 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1620 +61 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1513 +57 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1413 +56 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1316 +54 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1223 +52 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1134 +51 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1048 +49 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 966 +47 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 887 +45 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 813 +44 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 742 +42 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 674 +39 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 611 +38 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 551 +36 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 0 154 +1 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 167 +2 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 180 +2 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 194 +2 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 208 +1 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 223 +1 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 239 +1 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 255 +1 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 272 +1 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 290 +1 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 308 +1 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 327 +1 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 366 +1 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 408 0 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 453 0 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 500 0 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 551 0 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 603 -1 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 659 -1 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 717 -2 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 778 -2 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 843 -2 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 910 -3 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 980 -4 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1053 -5 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1129 -6 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1208 -7 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1291 -7 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1376 -9 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1465 -11 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1558 -15 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1658 -16 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1761 -18 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1868 -20 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1979 -21 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2093 -23 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2211 -25 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2332 -27 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2458 -28 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2587 -30 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2719 -33 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2856 -34 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2996 -36 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 4546 +62 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4467 +62 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4388 +61 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4310 +61 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4232 +60 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4079 +60 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3928 +59 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3779 +57 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3633 +57 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3489 +55 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3347 +54 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3208 +53 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3071 +52 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2936 +50 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2804 +49 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2674 +47 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2547 +46 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2423 +46 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2301 +44 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2181 +42 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2064 +41 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1950 +39 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1839 +38 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1730 +37 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1629 +35 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1531 +34 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1435 +32 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1343 +31 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1254 +30 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1168 +28 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1085 +27 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1005 +25 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 929 +24 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 856 +23 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 786 +22 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 719 +20 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 0 367 -10 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 388 -10 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 409 -11 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 431 -11 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 453 -12 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 500 -12 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 549 -13 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 600 -15 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 654 -15 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 710 -17 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 768 -18 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 829 -19 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 892 -20 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 957 -22 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1025 -23 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1095 -25 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1168 -26 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1244 -26 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1322 -28 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1402 -30 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1485 -31 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1571 -33 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1660 -34 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1751 -35 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1850 -37 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1952 -38 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2056 -40 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2164 -41 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2275 -42 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2389 -44 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2506 -45 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2626 -47 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2750 -48 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2877 -49 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3007 -50 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3140 -52 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 3254 +51 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3123 +50 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2993 +48 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2866 +47 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2741 +46 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2618 +45 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2497 +43 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2379 +43 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2262 +41 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2148 +40 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2036 +38 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1927 +37 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1825 +36 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1725 +35 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1628 +33 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1534 +32 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1442 +31 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1353 +30 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1266 +28 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1183 +27 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1102 +25 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 1050 -21 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1119 -22 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1189 -24 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1262 -25 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1337 -26 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1414 -27 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1493 -29 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1575 -29 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1658 -31 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1744 -32 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1832 -34 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1923 -35 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2021 -36 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2121 -37 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2224 -39 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2330 -40 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2438 -41 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2549 -42 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2662 -44 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2779 -45 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2898 -47 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 0.70
MARKET TOTAL 14402 252996 +3140
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED