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
P MAR-26 8000 1850 306 23 0 0 1700 +19
C AUG-25 9100 1734 86 21 126 81 12098 -31
P AUG-25 7900 1059 18 26 19 13 842 +7
P AUG-25 7800 656 13 26 16 10 2406 +5
P AUG-25 8600 634 125 21 121 81 3779 +30
P AUG-25 8700 607 159 20 157 108 4470 +36
P DEC-25 7600 550 122 24 0 0 920 +13
P AUG-25 8200 504 42 24 41 26 3481 +13
P DEC-25 6200 500 10 26 0 0 1220 +2
P AUG-25 8100 464 31 24 31 22 1031 +9
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
31 JUL 2025, THURSDAY 01 AUG 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 2483 -102 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2383 -102 0 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2283 -102 0 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2183 -102 0 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2083 -102 0 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1983 -102 0 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1883 -102 0 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1784 -101 32 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1684 -101 30 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1585 -101 30 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1485 -101 28 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1386 -101 28 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1287 -100 27 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1189 -100 27 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1092 -98 27 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 995 -98 26 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 900 -96 25 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 806 -94 25 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 715 -92 24 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 626 -89 24 0 | 650 436 0 12 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 540 -86 23 0 | 324 324 0 15 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 457 -77 22 0 | 810 323 0 455 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 379 -72 22 0 | 545 290 0 132 0
AUG-25 8600 C 368 368 368 368 20 | 0 0 0 309 -64 21 0 | 468 247 20 367 0
AUG-25 8700 C 306 306 306 306 1 | 298 316 246 245 -61 21 14 | 554 205 15 856 -6
AUG-25 8800 C 0 0 0 0 0 | 235 244 235 192 -49 21 5 | 590 176 5 1959 -3
AUG-25 8900 C 0 0 0 0 0 | 191 202 147 147 -41 20 15 | 376 136 15 598 +4
AUG-25 9000 C 145 145 138 138 6 | 154 161 110 113 -38 21 306 | 334 110 312 3613 +176
AUG-25 9100 C 115 115 115 115 3 | 112 126 81 86 -31 21 1731 | 300 81 1734 12098 +796
AUG-25 9200 C 0 0 0 0 0 | 91 95 63 66 -26 21 370 | 317 63 370 2176 +238
AUG-25 9300 C 0 0 0 0 0 | 66 75 47 49 -23 22 199 | 255 47 199 949 +24
AUG-25 9400 C 51 51 51 51 1 | 54 56 40 37 -19 22 211 | 231 40 212 1718 -76
AUG-25 9500 C 0 0 0 0 0 | 41 41 29 27 -17 22 30 | 190 29 30 6349 +8
AUG-25 9600 C 31 31 30 30 7 | 33 33 21 21 -13 23 38 | 158 21 45 7655 +2
AUG-25 9700 C 0 0 0 0 0 | 25 25 18 16 -11 23 107 | 131 18 107 430 -80
AUG-25 9800 C 0 0 0 0 0 | 21 21 13 12 -9 24 383 | 115 13 383 275 -126
AUG-25 9900 C 0 0 0 0 0 | 15 15 10 9 -8 24 294 | 92 10 294 434 +93
AUG-25 10000 C 0 0 0 0 0 | 12 12 11 6 -7 24 20 | 84 11 20 3740 -5
AUG-25 10100 C 0 0 0 0 0 | 10 10 6 5 -6 25 14 | 74 6 14 167 -12
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 4 -4 25 0 | 51 9 0 228 0
AUG-25 10300 C 0 0 0 0 0 | 7 7 6 3 -4 26 7 | 37 6 7 268 +5
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 37 6 0 148 0
AUG-25 10500 C 0 0 0 0 0 | 4 4 4 1 -3 25 152 | 43 4 152 3502 -6
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 23 5 0 90 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 24 4 0 110 0
AUG-25 10800 C 0 0 0 0 0 | 3 3 3 1 0 28 1 | 19 3 1 2 0
AUG-25 10900 C 0 0 0 0 0 | 3 3 3 1 0 29 1 | 18 2 1 260 -1
AUG-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 17 2 0 53 0
AUG-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 5 2 0 150 0
AUG-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 13 2 0 43 0
TOTAL CALL 38 | TOTAL CALL 3898 | TOTAL CALL 3936 48852 +1031
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 45 0 | 19 2 0 11 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 7 7 0 15 0
AUG-25 6500 P 0 0 0 0 0 | 2 2 2 1 0 41 11 | 7 2 11 211 +11
AUG-25 6600 P 0 0 0 0 0 | 2 2 2 1 0 39 50 | 18 2 50 452 +50
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 44 2 0 230 0
AUG-25 6800 P 0 0 0 0 0 | 3 3 3 1 0 35 1 | 79 3 1 277 +1
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 46 3 0 233 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 59 4 0 126 0
AUG-25 7100 P 0 0 0 0 0 | 4 5 4 1 0 30 25 | 112 4 25 210 0
AUG-25 7200 P 0 0 0 0 0 | 4 4 4 2 +1 30 9 | 49 4 9 754 +9
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 57 6 0 189 0
AUG-25 7400 P 0 0 0 0 0 | 6 8 6 4 +2 29 7 | 198 5 7 117 0
AUG-25 7500 P 0 0 0 0 0 | 8 8 8 5 +2 28 2 | 153 6 2 182 +2
AUG-25 7600 P 0 0 0 0 0 | 8 11 8 7 +3 28 19 | 159 7 19 1345 -1
AUG-25 7700 P 10 10 10 10 26 | 9 13 9 9 +3 27 285 | 260 8 311 520 -70
AUG-25 7800 P 10 10 10 10 3 | 11 16 11 13 +5 26 653 | 320 9 656 2406 -340
AUG-25 7900 P 0 0 0 0 0 | 13 19 13 18 +7 26 1059 | 324 11 1059 842 -569
AUG-25 8000 P 0 0 0 0 0 | 17 24 16 24 +8 25 118 | 364 12 118 847 +56
AUG-25 8100 P 22 22 22 22 82 | 24 31 23 31 +9 24 382 | 333 14 464 1031 +313
AUG-25 8200 P 28 28 28 28 54 | 29 41 26 42 +13 24 450 | 223 17 504 3481 -236
AUG-25 8300 P 39 39 39 39 10 | 37 53 35 56 +16 23 368 | 325 23 378 784 -75
AUG-25 8400 P 51 53 50 52 78 | 47 69 46 73 +19 22 196 | 457 27 274 2172 -131
AUG-25 8500 P 0 0 0 0 0 | 64 92 60 96 +24 22 267 | 487 36 267 1691 -77
AUG-25 8600 P 0 0 0 0 0 | 81 121 81 125 +30 21 634 | 442 48 634 3779 +340
AUG-25 8700 P 129 129 129 129 1 | 113 157 108 159 +36 20 606 | 409 63 607 4470 -200
AUG-25 8800 P 0 0 0 0 0 | 163 206 150 206 +42 20 299 | 583 83 299 3799 +105
AUG-25 8900 P 213 221 213 221 2 | 205 236 198 261 +50 20 7 | 646 109 9 555 +1
AUG-25 9000 P 270 270 270 270 1 | 273 273 252 325 +57 20 4 | 345 136 5 602 -2
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 397 +66 20 0 | 436 178 0 326 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 477 +70 20 0 | 565 214 0 1808 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 561 +75 21 0 | 575 263 0 2 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 655 +83 22 0 | 339 330 0 7 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 745 +85 22 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 838 +88 23 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 932 +90 23 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1028 +92 23 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1125 +94 24 0 | 837 837 0 1 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1223 +95 24 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1321 +96 24 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1420 +97 24 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1519 +98 24 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1619 +99 26 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1718 +99 25 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1818 +100 26 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1918 +100 27 0 | 0 0 0 0 0
AUG-25 10800 P 0 0 0 0 0 | 0 0 0 2017 +100 0 0 | 0 0 0 0 0
AUG-25 10900 P 0 0 0 0 0 | 0 0 0 2117 +100 0 0 | 0 0 0 0 0
AUG-25 11000 P 0 0 0 0 0 | 0 0 0 2217 +101 0 0 | 0 0 0 0 0
AUG-25 11100 P 0 0 0 0 0 | 0 0 0 2317 +101 0 0 | 0 0 0 0 0
AUG-25 11200 P 0 0 0 0 0 | 0 0 0 2417 +101 0 0 | 0 0 0 0 0
TOTAL PUT 257 | TOTAL PUT 5452 | TOTAL PUT 5709 33475 -813
| MONTH PUT/CALL RATIO 1.45
| MONTH TOTAL 9645 82327 +218
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 4008 -100 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3958 -100 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3908 -100 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3858 -100 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3808 -100 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3758 -100 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3658 -100 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3558 -100 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3458 -100 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3358 -100 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3258 -100 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3158 -100 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3058 -100 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2958 -100 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2858 -100 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2758 -100 0 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2658 -100 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2559 -99 31 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2459 -99 30 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2359 -100 29 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2260 -99 30 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2160 -99 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2061 -99 28 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1962 -98 28 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1863 -98 27 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1765 -97 27 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1667 -97 27 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1570 -96 26 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1473 -95 26 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1377 -95 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1283 -93 25 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1190 -91 25 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1098 -90 25 0 | 1327 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1008 -88 24 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 920 -86 24 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 835 -84 24 5 | 580 361 5 25 -5
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 752 -81 23 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 673 -78 23 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 591 -81 22 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 519 -70 22 0 | 751 388 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 452 -65 22 0 | 920 218 0 1336 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 390 -61 21 0 | 687 341 0 493 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 333 -56 21 0 | 645 298 0 143 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 283 -51 21 0 | 615 210 0 2201 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 240 -46 21 0 | 648 258 0 276 0
SEP-25 9000 C 0 0 0 0 0 | 243 248 243 201 -42 21 6 | 609 200 6 1723 +2
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 171 -35 21 0 | 572 182 0 188 0
SEP-25 9200 C 0 0 0 0 0 | 161 161 161 145 -30 22 50 | 608 157 50 1336 -7
SEP-25 9300 C 0 0 0 0 0 | 124 124 120 122 -28 22 21 | 685 120 21 303 +21
SEP-25 9400 C 0 0 0 0 0 | 107 107 101 103 -25 22 14 | 556 101 14 491 +14
SEP-25 9500 C 0 0 0 0 0 | 99 99 88 87 -21 22 9 | 530 88 9 867 0
SEP-25 9600 C 0 0 0 0 0 | 90 94 76 73 -19 23 76 | 268 76 76 309 +44
SEP-25 9700 C 0 0 0 0 0 | 76 77 72 61 -17 23 11 | 218 72 11 427 +11
SEP-25 9800 C 66 66 64 64 40 | 65 65 60 52 -16 23 8 | 192 60 48 384 +7
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 44 -14 24 0 | 278 58 0 170 0
SEP-25 10000 C 0 0 0 0 0 | 45 45 45 38 -12 24 7 | 148 45 7 1290 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 32 -11 24 0 | 111 43 0 25 0
SEP-25 10200 C 0 0 0 0 0 | 30 30 30 27 -9 25 2 | 213 30 2 12 0
SEP-25 10300 C 0 0 0 0 0 | 26 26 26 23 -8 25 10 | 223 26 10 22 +10
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 19 -7 25 0 | 38 27 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 16 -6 25 0 | 270 30 0 514 0
SEP-25 10600 C 0 0 0 0 0 | 17 17 17 13 -6 25 28 | 26 17 28 29 +28
SEP-25 10700 C 0 0 0 0 0 | 15 15 15 11 -5 26 2 | 31 15 2 2 +2
SEP-25 10800 C 0 0 0 0 0 | 13 13 13 10 -4 26 49 | 48 13 49 84 +40
SEP-25 10900 C 0 0 0 0 0 | 12 12 12 8 -3 26 2 | 49 12 2 10 -2
SEP-25 11000 C 0 0 0 0 0 | 12 12 10 7 -3 27 3 | 220 10 3 837 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 110 13 0 509 0
SEP-25 11200 C 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 24 22 0 10 0
TOTAL CALL 40 | TOTAL CALL 303 | TOTAL CALL 343 20944 +165
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 54 0 | 72 1 0 22 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 77 8 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 145 12 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 236 12 0 13 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 170 4 0 26 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 190 12 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 225 3 0 95 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 261 4 0 2763 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 257 4 0 87 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 5 6 5 1 0 30 58 | 310 5 58 581 +58
SEP-25 6400 P 0 0 0 0 0 | 6 6 6 1 0 29 23 | 270 5 23 379 -50
SEP-25 6500 P 0 0 0 0 0 | 7 7 7 1 0 27 2 | 370 6 2 3885 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 338 7 0 540 0
SEP-25 6700 P 0 0 0 0 0 | 8 9 8 3 +1 28 42 | 338 8 42 360 -36
SEP-25 6800 P 0 0 0 0 0 | 9 10 9 4 +1 28 300 | 389 9 300 1558 +209
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 434 10 0 461 0
SEP-25 7000 P 0 0 0 0 0 | 12 13 12 7 +2 27 12 | 631 11 12 4036 -95
SEP-25 7100 P 0 0 0 0 0 | 15 15 15 9 +3 27 21 | 628 12 21 1595 +20
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 12 +4 26 0 | 571 16 0 124 0
SEP-25 7300 P 0 0 0 0 0 | 18 19 18 16 +5 26 110 | 691 14 110 489 +33
SEP-25 7400 P 0 0 0 0 0 | 21 21 21 20 +6 26 7 | 746 16 7 708 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 26 +8 26 0 | 803 20 0 676 0
SEP-25 7600 P 0 0 0 0 0 | 31 31 31 32 +8 25 1 | 635 21 1 1171 0
SEP-25 7700 P 0 0 0 0 0 | 35 35 35 41 +10 25 7 | 808 26 7 1312 0
SEP-25 7800 P 0 0 0 0 0 | 38 43 38 51 +12 24 16 | 861 29 16 1633 +13
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 61 +12 24 0 | 227 35 0 605 0
SEP-25 8000 P 0 0 0 0 0 | 62 63 62 74 +15 23 9 | 1110 40 9 3906 0
SEP-25 8100 P 0 0 0 0 0 | 80 80 80 91 +18 23 1 | 620 68 1 487 +1
SEP-25 8200 P 0 0 0 0 0 | 83 106 83 111 +21 23 373 | 286 83 373 1315 -59
SEP-25 8300 P 0 0 0 0 0 | 107 107 101 135 +24 22 13 | 560 73 13 562 -3
SEP-25 8400 P 0 0 0 0 0 | 123 133 123 162 +27 22 209 | 364 117 209 622 -28
SEP-25 8500 P 0 0 0 0 0 | 146 164 146 193 +30 22 30 | 1170 137 30 2162 +2
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 229 +34 21 0 | 622 131 0 1350 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 273 +42 21 0 | 414 170 0 347 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 323 +46 21 0 | 465 216 0 1792 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 378 +50 21 0 | 483 247 0 267 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 440 +54 21 0 | 407 274 0 859 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 507 +58 21 0 | 475 305 0 175 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 580 +63 21 0 | 1018 360 0 21 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 658 +68 21 0 | 391 391 0 2 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 748 +80 22 0 | 1138 649 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 832 +78 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 917 +80 23 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1005 +83 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1095 +85 23 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1186 +86 24 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1279 +88 24 0 | 1776 858 0 602 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1373 +90 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1468 +91 24 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1564 +92 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1660 +93 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1757 +93 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1855 +95 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1953 +95 26 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2051 +96 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2150 +97 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2249 +97 27 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2347 +97 26 0 | 0 0 0 0 0
SEP-25 11200 P 0 0 0 0 0 | 0 0 0 2447 +98 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1234 | TOTAL PUT 1234 39605 +65
| MONTH PUT/CALL RATIO 3.59
| MONTH TOTAL 1577 60549 +230
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 1989 -100 26 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 1892 -100 26 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 1796 -99 26 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 1700 -98 26 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1606 -97 26 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1512 -96 25 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1419 -96 25 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1328 -94 25 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1239 -92 24 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1151 -91 24 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1065 -90 24 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 981 -88 24 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 900 -86 23 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 822 -83 23 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 746 -81 23 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 666 -86 22 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 598 -68 22 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 534 -64 22 0 | 0 0 0 0 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 474 -61 21 0 | 0 0 0 0 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 417 -58 21 0 | 0 0 0 0 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 366 -53 21 0 | 0 0 0 0 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 323 -48 21 0 | 338 309 0 47 0
OCT-25 9000 C 0 0 0 0 0 | 302 302 288 282 -47 21 4 | 390 274 4 190 +4
OCT-25 9100 C 0 0 0 0 0 | 0 0 0 246 -42 21 0 | 394 349 0 101 0
OCT-25 9200 C 0 0 0 0 0 | 263 263 263 215 -38 21 5 | 470 263 5 114 0
OCT-25 9300 C 0 0 0 0 0 | 229 229 229 189 -34 22 5 | 324 229 5 31 0
OCT-25 9400 C 0 0 0 0 0 | 203 203 203 165 -32 22 15 | 290 183 15 21 -15
OCT-25 9500 C 0 0 0 0 0 | 178 178 178 144 -29 22 15 | 261 163 15 254 0
OCT-25 9600 C 0 0 0 0 0 | 160 160 160 126 -26 22 15 | 307 146 15 488 0
OCT-25 9700 C 0 0 0 0 0 | 138 138 138 110 -24 22 10 | 290 138 10 1072 0
OCT-25 9800 C 0 0 0 0 0 | 107 107 107 95 -22 23 1 | 226 107 1 24 +1
OCT-25 9900 C 0 0 0 0 0 | 0 0 0 83 -20 23 0 | 203 118 0 5 0
OCT-25 10000 C 0 0 0 0 0 | 0 0 0 73 -19 23 0 | 195 83 0 20 0
OCT-25 10100 C 0 0 0 0 0 | 0 0 0 65 -15 23 0 | 0 0 0 0 0
OCT-25 10200 C 0 0 0 0 0 | 0 0 0 57 -14 24 0 | 110 75 0 1 0
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 50 -14 24 0 | 0 0 0 0 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 44 -12 24 0 | 72 49 0 58 0
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 38 -11 24 0 | 45 45 0 1 0
OCT-25 10600 C 0 0 0 0 0 | 0 0 0 33 -10 24 0 | 0 0 0 0 0
OCT-25 10700 C 0 0 0 0 0 | 0 0 0 28 -10 24 0 | 0 0 0 0 0
OCT-25 10800 C 0 0 0 0 0 | 33 33 28 25 -8 25 67 | 95 28 67 105 +67
OCT-25 10900 C 0 0 0 0 0 | 0 0 0 21 -8 25 0 | 35 34 0 98 0
OCT-25 11000 C 0 0 0 0 0 | 0 0 0 18 -7 25 0 | 0 0 0 0 0
OCT-25 11100 C 0 0 0 0 0 | 0 0 0 16 -6 25 0 | 0 0 0 0 0
OCT-25 11200 C 0 0 0 0 0 | 0 0 0 14 -5 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 137 | TOTAL CALL 137 2630 +57
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 6800 P 0 0 0 0 0 | 19 19 19 11 +1 26 2 | 22 18 2 16 +2
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 15 +3 26 0 | 44 41 0 70 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 19 +4 26 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 23 +4 26 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 28 +4 26 0 | 62 29 0 130 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 35 +6 25 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 43 +7 25 0 | 61 61 0 10 0
OCT-25 7500 P 0 0 0 0 0 | 47 48 47 52 +8 25 50 | 81 40 50 130 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 62 +9 25 0 | 82 82 0 14 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 73 +11 24 0 | 104 96 0 65 0
OCT-25 7800 P 0 0 0 0 0 | 74 74 74 85 +13 24 50 | 118 54 50 219 +50
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 100 +14 23 0 | 0 0 0 3 0
OCT-25 8000 P 100 100 100 100 25 | 0 0 0 119 +16 23 0 | 142 72 25 35 +24
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 139 +18 23 0 | 137 87 0 63 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 163 +20 22 0 | 110 100 0 235 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 190 +23 22 0 | 143 110 0 2 0
OCT-25 8400 P 0 0 0 0 0 | 204 204 204 220 +26 22 31 | 329 204 31 48 +31
OCT-25 8500 P 0 0 0 0 0 | 0 0 0 253 +29 21 0 | 377 169 0 215 0
OCT-25 8600 P 0 0 0 0 0 | 278 278 278 293 +35 21 21 | 424 278 21 21 +1
OCT-25 8700 P 0 0 0 0 0 | 0 0 0 339 +40 21 0 | 293 293 0 1 0
OCT-25 8800 P 0 0 0 0 0 | 0 0 0 388 +43 21 0 | 0 0 0 0 0
OCT-25 8900 P 0 0 0 0 0 | 0 0 0 444 +48 21 0 | 0 0 0 0 0
OCT-25 9000 P 0 0 0 0 0 | 0 0 0 502 +51 21 0 | 360 332 0 140 0
OCT-25 9100 P 0 0 0 0 0 | 0 0 0 568 +56 21 0 | 0 0 0 0 0
OCT-25 9200 P 0 0 0 0 0 | 0 0 0 636 +59 21 0 | 0 0 0 0 0
OCT-25 9300 P 0 0 0 0 0 | 0 0 0 708 +62 21 0 | 0 0 0 0 0
OCT-25 9400 P 0 0 0 0 0 | 0 0 0 792 +73 22 0 | 0 0 0 0 0
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 871 +73 22 0 | 0 0 0 0 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 952 +75 23 0 | 0 0 0 0 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 1035 +77 23 0 | 0 0 0 0 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 1120 +79 23 0 | 0 0 0 0 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 1208 +82 23 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 1296 +83 23 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 1387 +86 23 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1478 +87 24 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1571 +89 24 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1664 +89 24 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1759 +91 24 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1854 +92 24 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1950 +93 24 0 | 0 0 0 0 0
OCT-25 10800 P 0 0 0 0 0 | 0 0 0 2046 +94 25 0 | 0 0 0 0 0
OCT-25 10900 P 0 0 0 0 0 | 0 0 0 2143 +95 25 0 | 0 0 0 0 0
OCT-25 11000 P 0 0 0 0 0 | 0 0 0 2240 +95 25 0 | 0 0 0 0 0
OCT-25 11100 P 0 0 0 0 0 | 0 0 0 2338 +96 25 0 | 0 0 0 0 0
OCT-25 11200 P 0 0 0 0 0 | 0 0 0 2436 +97 25 0 | 0 0 0 0 0
TOTAL PUT 25 | TOTAL PUT 154 | TOTAL PUT 179 1417 +108
| MONTH PUT/CALL RATIO 1.30
| MONTH TOTAL 316 4047 +165
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 1739 -97 25 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 1646 -97 25 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 1555 -96 25 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1465 -95 25 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1377 -93 25 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1290 -92 24 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1205 -91 24 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1122 -90 24 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1041 -88 24 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 963 -86 23 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 887 -84 23 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 814 -82 23 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 729 -95 22 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 663 -68 22 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 601 -66 22 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 543 -62 22 0 | 0 0 0 0 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 489 -58 22 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 0 0 0 436 -59 21 0 | 0 0 0 0 0
NOV-25 8900 C 0 0 0 0 0 | 0 0 0 392 -54 21 0 | 0 0 0 0 0
NOV-25 9000 C 0 0 0 0 0 | 0 0 0 351 -51 21 0 | 0 0 0 0 0
NOV-25 9100 C 0 0 0 0 0 | 0 0 0 312 -49 21 0 | 0 0 0 0 0
NOV-25 9200 C 0 0 0 0 0 | 0 0 0 279 -45 22 0 | 0 0 0 0 0
NOV-25 9300 C 0 0 0 0 0 | 0 0 0 249 -42 22 0 | 326 312 0 117 0
NOV-25 9400 C 0 0 0 0 0 | 0 0 0 223 -39 22 0 | 287 287 0 9 0
NOV-25 9500 C 0 0 0 0 0 | 0 0 0 199 -36 22 0 | 0 0 0 0 0
NOV-25 9600 C 0 0 0 0 0 | 0 0 0 177 -33 22 0 | 0 0 0 0 0
NOV-25 9700 C 0 0 0 0 0 | 0 0 0 157 -31 22 0 | 0 0 0 0 0
NOV-25 9800 C 0 0 0 0 0 | 0 0 0 140 -28 22 0 | 0 0 0 0 0
NOV-25 9900 C 0 0 0 0 0 | 0 0 0 125 -27 23 0 | 0 0 0 0 0
NOV-25 10000 C 0 0 0 0 0 | 0 0 0 112 -25 23 0 | 0 0 0 0 0
NOV-25 10100 C 0 0 0 0 0 | 122 122 122 100 -24 23 1 | 125 122 1 0 -1
NOV-25 10200 C 0 0 0 0 0 | 0 0 0 91 -21 23 0 | 0 0 0 0 0
NOV-25 10300 C 0 0 0 0 0 | 0 0 0 81 -20 24 0 | 0 0 0 0 0
NOV-25 10400 C 0 0 0 0 0 | 0 0 0 71 -19 24 0 | 0 0 0 0 0
NOV-25 10500 C 0 0 0 0 0 | 0 0 0 63 -17 24 0 | 0 0 0 0 0
NOV-25 10600 C 0 0 0 0 0 | 0 0 0 56 -15 24 0 | 0 0 0 0 0
NOV-25 10700 C 0 0 0 0 0 | 0 0 0 49 -14 24 0 | 0 0 0 0 0
NOV-25 10800 C 0 0 0 0 0 | 0 0 0 44 -12 24 0 | 0 0 0 0 0
NOV-25 10900 C 0 0 0 0 0 | 0 0 0 37 -13 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 126 -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
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 39 +5 26 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 49 49 49 47 +6 25 50 | 49 49 50 50 +50
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 56 +7 25 0 | 0 0 0 0 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 66 +8 25 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 70 70 70 78 +9 25 50 | 70 70 50 50 +50
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 90 +9 24 0 | 0 0 0 0 0
NOV-25 7700 P 0 0 0 0 0 | 0 0 0 103 +10 24 0 | 0 0 0 0 0
NOV-25 7800 P 0 0 0 0 0 | 0 0 0 118 +12 24 0 | 0 0 0 0 0
NOV-25 7900 P 0 0 0 0 0 | 0 0 0 136 +13 23 0 | 0 0 0 0 0
NOV-25 8000 P 0 0 0 0 0 | 145 145 145 157 +15 23 49 | 145 145 49 49 +49
NOV-25 8100 P 0 0 0 0 0 | 0 0 0 181 +18 23 0 | 0 0 0 0 0
NOV-25 8200 P 0 0 0 0 0 | 0 0 0 207 +20 23 0 | 0 0 0 0 0
NOV-25 8300 P 0 0 0 0 0 | 0 0 0 235 +21 22 0 | 0 0 0 0 0
NOV-25 8400 P 0 0 0 0 0 | 0 0 0 268 +24 22 0 | 0 0 0 0 0
NOV-25 8500 P 0 0 0 0 0 | 0 0 0 307 +30 22 0 | 0 0 0 0 0
NOV-25 8600 P 0 0 0 0 0 | 0 0 0 348 +32 22 0 | 0 0 0 0 0
NOV-25 8700 P 0 0 0 0 0 | 0 0 0 394 +36 22 0 | 0 0 0 0 0
NOV-25 8800 P 0 0 0 0 0 | 0 0 0 444 +38 22 0 | 0 0 0 0 0
NOV-25 8900 P 0 0 0 0 0 | 0 0 0 499 +42 22 0 | 0 0 0 0 0
NOV-25 9000 P 0 0 0 0 0 | 0 0 0 558 +47 22 0 | 0 0 0 0 0
NOV-25 9100 P 0 0 0 0 0 | 0 0 0 619 +48 22 0 | 0 0 0 0 0
NOV-25 9200 P 0 0 0 0 0 | 0 0 0 685 +51 22 0 | 0 0 0 0 0
NOV-25 9300 P 0 0 0 0 0 | 0 0 0 754 +53 22 0 | 0 0 0 0 0
NOV-25 9400 P 0 0 0 0 0 | 0 0 0 829 +58 22 0 | 0 0 0 0 0
NOV-25 9500 P 0 0 0 0 0 | 0 0 0 904 +65 22 0 | 0 0 0 0 0
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 981 +67 22 0 | 0 0 0 0 0
NOV-25 9700 P 0 0 0 0 0 | 0 0 0 1061 +70 23 0 | 0 0 0 0 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 1143 +72 23 0 | 0 0 0 0 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 1227 +75 23 0 | 0 0 0 0 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 1312 +77 23 0 | 0 0 0 0 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 1399 +79 23 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 1488 +81 23 0 | 0 0 0 0 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 1578 +83 23 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1668 +84 23 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1760 +85 24 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1853 +87 24 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1947 +89 24 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 2041 +89 24 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 2136 +90 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 149 | TOTAL PUT 149 149 +149
| MONTH PUT/CALL RATIO 149.00
| MONTH TOTAL 150 275 +148
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 4913 -95 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4813 -95 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4713 -95 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4613 -95 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4513 -95 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4413 -95 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4313 -95 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4213 -95 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4113 -95 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4013 -95 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3913 -95 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3813 -95 0 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3614 -95 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3414 -95 27 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3315 -94 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3215 -95 27 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3116 -94 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3017 -94 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2918 -94 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2819 -94 27 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2721 -93 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2623 -93 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2525 -93 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2428 -92 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2331 -92 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2235 -92 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2140 -91 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2045 -91 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1952 -90 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1859 -89 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1768 -88 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1677 -88 25 0 | 2160 676 0 135 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1588 -87 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1501 -85 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1415 -84 24 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1331 -83 24 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1249 -81 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1169 -80 23 0 | 1383 1383 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1091 -78 23 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1015 -77 23 5 | 805 714 5 3740 +5
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 942 -75 23 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 872 -73 23 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 800 -75 22 0 | 693 633 0 501 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 736 -68 22 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 675 -65 22 0 | 1240 430 0 1883 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 617 -62 22 0 | 878 75 0 2119 0
DEC-25 8700 C 600 600 600 600 1 | 0 0 0 559 -64 22 0 | 843 600 1 478 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 505 -60 22 0 | 801 71 0 3342 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 459 -55 22 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 420 -49 22 0 | 525 40 0 1044 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 381 -46 22 0 | 392 328 0 664 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 342 -47 22 0 | 490 38 0 198 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 312 -40 22 0 | 325 240 0 1066 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 282 -40 22 0 | 460 253 0 288 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 255 -35 22 0 | 470 263 0 3869 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 231 -33 22 0 | 368 238 0 934 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 209 -31 22 0 | 283 212 0 48 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 189 -31 22 0 | 566 194 0 595 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 171 -29 23 0 | 345 176 0 3084 0
DEC-25 10000 C 180 180 180 180 1 | 170 170 155 155 -28 23 16 | 320 140 17 3407 -2
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 141 -24 23 0 | 210 163 0 70 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 128 -22 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 119 -18 23 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 104 -22 23 0 | 206 94 0 2 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 93 -21 23 0 | 190 86 0 1590 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 84 -21 23 0 | 95 73 0 802 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 76 -18 24 0 | 116 104 0 3 0
DEC-25 10800 C 0 0 0 0 0 | 91 91 91 68 -17 24 7 | 104 24 7 7 +7
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 61 -16 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 55 -15 24 0 | 338 27 0 1630 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 49 -14 24 0 | 50 50 0 7 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 44 -13 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 36 -11 24 0 | 112 38 0 207 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 29 -10 24 0 | 73 36 0 24 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 23 -9 25 0 | 83 32 0 2 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 19 -7 25 0 | 119 26 0 1209 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 15 -7 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13 -5 25 0 | 57 35 0 19 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10 -5 25 0 | 27 14 0 20 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8 -5 26 0 | 32 14 0 14 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7 -4 26 0 | 19 14 0 440 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 32 12 0 39 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 28 12 0 14 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 25 14 0 6 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 48 9 0 19 0
TOTAL CALL 2 | TOTAL CALL 28 | TOTAL CALL 30 45210 +10
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 44 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 59 5 0 413 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 20 10 0 19 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 28 10 0 24 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 85 7 0 97 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 90 5 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 69 11 0 4 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 66 18 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 205 21 0 3542 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 168 12 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 34 12 0 22 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 193 18 0 1620 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 222 22 0 1268 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 189 43 0 2402 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 220 26 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 19 20 19 6 +1 27 210 | 250 19 210 2398 +10
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 192 28 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 10 +2 26 500 | 310 32 500 1220 +150
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 12 +2 26 0 | 30 30 0 846 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 15 +3 26 0 | 240 25 0 2870 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 18 +3 26 0 | 413 29 0 816 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 22 +3 26 0 | 538 50 0 1730 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 27 +4 25 0 | 56 56 0 10 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 32 +4 25 0 | 351 75 0 717 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 39 +5 25 0 | 412 83 0 908 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 46 +6 25 0 | 469 91 0 5476 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 55 +7 25 0 | 321 98 0 183 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 64 +7 25 0 | 736 107 0 1087 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 75 +8 24 0 | 316 82 0 108 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 91 +13 24 0 | 287 93 0 3409 -1
DEC-25 7500 P 0 0 0 0 0 | 102 102 102 105 +11 24 7 | 369 98 7 3631 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 122 +13 24 550 | 257 196 550 920 +541
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 138 +13 24 0 | 203 107 0 396 0
DEC-25 7800 P 0 0 0 0 0 | 136 136 136 156 +14 23 1 | 310 109 1 1807 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 175 +16 23 0 | 410 125 0 2541 0
DEC-25 8000 P 178 182 178 182 50 | 184 186 179 199 +18 23 86 | 1180 134 136 4966 -7
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 224 +20 23 0 | 366 158 0 2251 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 252 +22 22 0 | 1283 298 0 1890 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 284 +25 22 0 | 524 416 0 1008 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 319 +28 22 0 | 1190 230 0 1067 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 358 +31 22 0 | 631 245 0 1383 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 401 +34 22 0 | 523 382 0 1714 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 447 +37 22 0 | 331 330 0 502 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 497 +40 22 0 | 886 396 0 1052 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 550 +42 22 0 | 965 416 0 2 -1
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 607 +46 22 0 | 1590 432 0 14 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 668 +48 22 0 | 513 504 0 580 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 732 +50 22 0 | 1142 559 0 17 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 799 +53 22 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 876 +62 22 0 | 781 781 0 1 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 949 +58 22 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1024 +59 22 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1102 +62 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1181 +64 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1262 +65 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1345 +67 23 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1429 +68 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1515 +70 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1602 +71 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1691 +73 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1780 +74 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1871 +76 23 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1963 +77 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2055 +78 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2148 +79 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2242 +80 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2336 +81 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2431 +82 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2623 +84 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2816 +85 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3010 +86 25 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3206 +88 25 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3402 +88 25 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3600 +90 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3797 +90 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3995 +90 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4194 +91 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4393 +92 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4592 +93 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4791 +93 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4990 +93 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5190 +93 27 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5389 +93 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5589 +94 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5789 +94 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5988 +94 27 0 | 0 0 0 0 0
TOTAL PUT 50 | TOTAL PUT 1354 | TOTAL PUT 1404 62240 +692
| MONTH PUT/CALL RATIO 46.80
| MONTH TOTAL 1434 107450 +702
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 3052 -96 26 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2955 -96 26 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2858 -96 26 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2763 -95 26 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2667 -96 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2573 -95 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2479 -95 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2386 -94 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2294 -94 25 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2203 -93 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2113 -92 25 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2024 -92 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1936 -92 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1850 -91 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1765 -90 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1682 -89 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1600 -88 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1520 -87 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1442 -85 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1366 -83 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1291 -82 23 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1219 -80 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1148 -79 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1080 -77 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1014 -75 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 943 -81 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 881 -74 22 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 823 -70 22 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 769 -66 22 0 | 742 736 0 60 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 715 -63 22 0 | 687 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 666 -57 22 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 619 -55 22 0 | 658 658 0 501 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 575 -54 22 0 | 631 631 0 30 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 533 -50 22 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 497 -46 22 0 | 551 551 0 7 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 463 -43 22 0 | 601 601 0 30 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 429 -42 22 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 398 -40 22 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 368 -41 22 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 341 -39 22 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 317 -36 23 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 294 -35 23 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 272 -34 23 0 | 310 310 0 930 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 252 -32 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 234 -31 23 0 | 0 0 0 500 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 222 -24 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 206 -15 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 191 -13 23 0 | 336 163 0 1 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 178 -10 24 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 159 -14 23 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 147 -13 23 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 136 -11 23 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 125 -11 23 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 116 -9 24 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 107 -8 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2241 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 | 34 38 34 15 0 26 6 | 38 33 6 15 +6
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 18 +1 26 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 21 +1 26 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 26 +2 26 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 30 +1 25 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 36 +2 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 42 +2 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 49 +3 25 0 | 98 98 0 50 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 57 +3 25 0 | 253 110 0 50 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 66 +4 25 0 | 238 118 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 76 +5 25 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 87 +5 25 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 99 +5 24 0 | 170 170 0 250 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 113 +6 24 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 128 +7 24 0 | 0 0 0 1900 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 149 +12 24 0 | 132 132 0 50 0
MAR-26 7400 P 0 0 0 0 0 | 166 166 166 168 +14 24 14 | 166 145 14 50 0
MAR-26 7500 P 0 0 0 0 0 | 183 183 183 186 +10 24 7 | 530 159 7 1481 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 207 +13 24 0 | 347 337 0 200 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 227 +13 24 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 252 +15 23 0 | 425 212 0 250 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 276 +17 23 0 | 395 317 0 31 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 306 +19 23 1850 | 353 353 1850 1700 +1693
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 334 +20 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 366 +20 23 0 | 790 303 0 400 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 402 +23 22 0 | 893 462 0 40 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 443 +27 22 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 486 +31 22 0 | 1615 360 0 133 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 528 +30 22 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 578 +35 22 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 628 +37 22 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 682 +37 22 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 737 +41 22 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 796 +43 22 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 858 +46 22 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 922 +49 22 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 998 +60 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1067 +59 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1138 +61 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1211 +64 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1285 +66 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1361 +68 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1439 +70 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1519 +73 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1600 +75 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1682 +77 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1765 +78 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1850 +80 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1936 +82 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2022 +83 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2110 +84 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2199 +86 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2288 +86 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2379 +88 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2470 +89 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1877 | TOTAL PUT 1877 7310 +1699
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1877 9551 +1699
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 4916 -102 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4817 -101 28 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4717 -102 28 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4617 -102 27 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4517 -102 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4418 -101 27 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4318 -102 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4219 -101 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4120 -101 27 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4021 -101 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3922 -101 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3823 -101 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3627 -100 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3432 -100 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3239 -99 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3048 -98 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2860 -96 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2675 -95 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2493 -94 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2316 -92 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2229 -91 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2143 -91 24 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2059 -90 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1976 -89 24 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1895 -87 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1815 -86 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1737 -84 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1660 -84 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1585 -82 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1512 -81 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1440 -80 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1370 -79 23 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1303 -76 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1237 -75 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1173 -74 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1111 -72 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1052 -69 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 994 -61 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 938 -59 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 879 -63 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 831 -57 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 784 -52 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 737 -55 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 693 -55 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 652 -50 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 613 -50 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 573 -51 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 542 -47 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 511 -46 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 477 -45 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 449 -43 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 423 -42 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 398 -40 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 372 -40 23 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 353 -35 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 330 -36 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 310 -35 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 285 -39 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 266 -28 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 249 -27 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 232 -26 23 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 217 -24 23 0 | 0 0 0 0 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 202 -23 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 189 -22 23 0 | 0 0 0 0 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 176 -21 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 164 -20 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 142 -18 23 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 123 -16 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 107 -14 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 93 -12 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 80 -11 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 69 -10 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 60 -8 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 52 -7 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 44 -7 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 38 -6 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 33 -5 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 28 -5 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 25 -4 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 21 -4 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 18 -3 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 16 -2 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 14 -2 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10 -2 24 0 | 44 22 0 10 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 160 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 | 14 14 14 1 0 29 2 | 15 13 2 18 +2
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 11 +2 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 16 +2 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 23 +3 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 32 +4 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 44 +6 25 0 | 104 104 0 301 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 59 +7 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 77 +8 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 100 +10 25 0 | 220 220 0 350 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 113 +11 24 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 127 +11 24 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 143 +12 24 0 | 280 206 0 150 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 160 +13 24 0 | 226 225 0 300 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 179 +15 24 0 | 253 252 0 100 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 199 +16 24 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 227 +24 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 250 +18 24 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 271 +14 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 295 +14 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 322 +19 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 350 +19 23 0 | 0 0 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 380 +22 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 411 +20 23 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 451 +25 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 487 +27 23 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 527 +29 23 0 | 401 401 0 1 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 567 +30 23 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 612 +30 23 0 | 0 0 0 300 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 660 +35 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 708 +33 22 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 762 +39 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 814 +37 22 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 872 +40 22 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 932 +42 22 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 994 +45 23 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1057 +46 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1129 +55 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1196 +57 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1264 +58 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1335 +61 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1407 +63 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1480 +64 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1555 +65 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1632 +68 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1709 +69 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1788 +70 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1869 +72 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1950 +74 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2033 +75 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2116 +76 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2201 +78 23 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2286 +79 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2373 +80 23 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2460 +81 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2548 +82 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2726 +84 23 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2907 +86 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3091 +88 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3277 +90 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3464 +91 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3653 +92 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3844 +94 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4036 +95 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4228 +95 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4422 +96 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4617 +97 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4812 +97 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5009 +98 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5205 +98 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5402 +99 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5600 +100 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5798 +100 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5996 +100 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6194 +100 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 1787 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 1947 +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
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 4936 -102 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4836 -103 24 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4737 -103 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4638 -102 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4539 -102 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4440 -102 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4341 -103 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4243 -102 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4145 -102 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4047 -103 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3950 -102 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3854 -101 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3662 -101 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3473 -100 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3286 -100 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3103 -99 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2924 -97 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2749 -96 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2578 -95 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2413 -93 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2253 -91 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2099 -89 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1951 -86 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1809 -84 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1674 -81 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1559 -71 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1432 -70 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1314 -66 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1204 -62 23 0 | 1513 540 0 16 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1100 -60 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1005 -57 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 917 -54 23 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 836 -50 23 0 | 0 0 0 100 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 761 -48 23 0 | 1020 1020 0 2 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 693 -45 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 631 -42 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 573 -42 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 520 -39 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 472 -36 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 427 -34 23 0 | 393 393 0 1 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 387 -31 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 350 -28 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 316 -27 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 285 -25 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 257 -23 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 232 -21 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 209 -20 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 189 -17 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 170 -16 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 153 -15 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 138 -13 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 124 -13 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 111 -12 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 100 -11 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 90 -10 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 81 -9 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 73 -8 24 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 66 -7 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 59 -7 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 53 -6 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 48 -5 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 43 -5 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 125 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 1 0 23 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 9 +1 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 13 0 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 16 +1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 20 +2 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 28 +2 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 39 +3 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 52 +3 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 69 +4 24 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 90 +6 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 115 +7 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 144 +8 24 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 179 +10 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 219 +12 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 265 +14 24 0 | 777 245 0 456 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 317 +17 24 0 | 365 365 0 201 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 375 +19 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 440 +22 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 520 +21 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 594 +24 23 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 674 +26 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 765 +31 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 863 +35 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 968 +39 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1082 +45 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1202 +49 23 0 | 0 0 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1328 +52 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1460 +53 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1597 +59 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1739 +61 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1886 +64 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2038 +67 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2193 +69 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2353 +72 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2516 +75 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2682 +76 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2851 +78 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3023 +80 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3198 +82 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3375 +83 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3555 +86 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3736 +87 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3919 +88 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4104 +90 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4290 +90 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4477 +91 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4666 +92 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4856 +93 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5047 +94 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5239 +95 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5432 +96 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5625 +96 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5819 +97 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6014 +98 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6209 +98 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1971 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2096 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 3518 -94 24 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3340 -92 24 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3166 -89 24 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2996 -87 24 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2830 -86 24 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2669 -84 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2514 -81 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2363 -80 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2219 -77 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2079 -76 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1946 -73 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1818 -71 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1707 -67 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1587 -65 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1474 -62 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1367 -60 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1268 -58 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1175 -55 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1088 -53 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1007 -51 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 932 -49 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 862 -47 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 798 -44 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 729 -53 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 672 -51 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 618 -51 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 568 -50 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 522 -49 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 479 -49 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 439 -48 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 402 -48 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 368 -47 23 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 337 -46 23 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 308 -45 23 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 282 -44 23 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 257 -43 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 235 -42 23 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 214 -41 23 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 195 -40 23 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 178 -39 23 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 162 -38 23 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 148 -36 23 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 134 -36 23 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 122 -34 23 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 111 -33 23 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 101 -32 23 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 92 -31 23 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 83 -30 23 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 75 -29 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 79 +9 24 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 101 +11 24 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 127 +14 24 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 157 +16 24 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 191 +17 24 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 230 +19 24 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 275 +22 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 324 +23 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 380 +26 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 440 +27 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 507 +30 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 579 +32 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 657 +34 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 741 +36 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 831 +38 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 926 +40 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1027 +42 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1133 +43 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1247 +47 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1366 +48 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1490 +49 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1619 +50 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1752 +50 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1890 +50 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2033 +52 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2179 +52 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2329 +53 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2483 +54 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2640 +54 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2800 +55 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2963 +55 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3129 +56 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3298 +57 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3469 +58 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3643 +59 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3818 +60 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3996 +61 23 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4175 +62 23 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4356 +63 23 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4539 +64 23 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4723 +65 23 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4909 +67 23 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5095 +67 23 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5283 +69 23 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5472 +70 23 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5662 +71 23 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5853 +72 23 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6044 +73 23 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6236 +74 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 5013 -103 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4921 -103 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4828 -103 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4737 -103 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4646 -103 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4556 -102 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4466 -102 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4377 -102 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4288 -102 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4200 -102 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4113 -102 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4026 -102 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3854 -102 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3685 -101 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3519 -101 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3356 -100 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3196 -99 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3038 -99 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2884 -98 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2733 -97 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2586 -95 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2442 -94 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2302 -93 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2165 -91 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2032 -90 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1902 -89 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1777 -87 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1656 -84 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1538 -83 24 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1425 -81 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1316 -78 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1215 -72 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1118 -70 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1025 -68 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 937 -65 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 854 -62 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 775 -59 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 701 -56 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 631 -53 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 565 -51 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 504 -47 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 447 -45 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 394 -42 19 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 346 -38 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 301 -36 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 261 -33 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 224 -30 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 191 -27 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 162 -24 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 136 -21 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 113 -19 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 93 -16 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 75 -15 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 60 -13 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 48 -11 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 37 -9 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 29 -7 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 22 -6 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 16 -5 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12 -4 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8 -3 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6 -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 70 0 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 78 0 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 85 0 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 94 0 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 103 0 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 113 +1 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 123 +1 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 134 +1 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 145 +1 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 157 +1 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 170 +1 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 183 +1 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 211 +1 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 242 +2 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 276 +2 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 313 +3 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 353 +4 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 395 +4 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 441 +5 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 490 +6 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 543 +8 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 599 +9 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 659 +10 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 722 +12 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 789 +13 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 859 +14 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 934 +16 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1013 +19 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1095 +20 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1182 +22 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1273 +25 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1372 +31 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1475 +33 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1582 +35 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1694 +38 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1811 +41 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1932 +44 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2058 +47 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2188 +50 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2322 +52 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2461 +56 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2604 +58 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2751 +61 19 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2903 +65 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3058 +67 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3218 +70 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3381 +73 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3548 +76 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3719 +79 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3893 +82 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4070 +84 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4250 +87 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4432 +88 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4617 +90 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4805 +92 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4994 +94 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5186 +96 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5379 +97 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5573 +98 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5769 +99 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5965 +100 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6163 +101 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 5116 -104 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5028 -104 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4941 -104 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4854 -104 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4768 -103 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4683 -103 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4598 -103 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4513 -103 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4429 -103 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4346 -103 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4263 -103 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4182 -102 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4019 -102 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3860 -102 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3703 -101 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3548 -101 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3397 -100 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3248 -99 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3101 -99 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2958 -97 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2817 -97 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2679 -96 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2544 -95 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2412 -93 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2283 -92 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2156 -92 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2034 -89 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1914 -88 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1797 -87 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1684 -85 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1574 -83 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1471 -78 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1372 -75 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1277 -73 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1185 -71 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1097 -68 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1012 -67 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 932 -63 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 855 -61 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 781 -59 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 712 -56 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 646 -53 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 583 -51 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 0 144 -1 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 156 -1 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 169 -1 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 182 -1 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 196 0 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 211 0 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 226 0 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 241 0 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 257 0 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 274 0 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 291 0 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 310 +1 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 347 +1 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 388 +1 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 431 +2 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 476 +2 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 525 +3 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 576 +4 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 629 +4 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 686 +6 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 745 +6 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 807 +7 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 872 +8 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 940 +10 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1011 +11 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1084 +11 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1162 +14 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1242 +15 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1325 +16 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1412 +18 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1502 +20 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1599 +25 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1700 +28 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1805 +30 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1913 +32 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2025 +35 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2140 +36 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2260 +40 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2383 +42 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2509 +44 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2640 +47 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2774 +50 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2911 +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-29 4600 C 0 0 0 0 0 | 0 0 0 4649 -103 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4569 -103 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4489 -104 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4410 -104 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4332 -103 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4177 -103 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4025 -102 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3874 -103 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3726 -102 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3581 -101 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3437 -101 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3296 -100 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3158 -99 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3021 -99 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2888 -97 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2756 -97 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2627 -96 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2501 -94 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2377 -93 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2255 -93 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2136 -91 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2020 -90 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1907 -88 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1796 -87 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1693 -80 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1592 -79 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1495 -77 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1400 -75 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1309 -73 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1221 -71 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1135 -70 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1054 -67 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 975 -65 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 899 -63 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 827 -60 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 758 -58 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 0 352 0 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 372 0 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 392 -1 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 413 -1 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 435 0 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 480 0 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 528 +1 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 577 0 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 629 +1 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 684 +2 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 740 +2 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 799 +3 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 861 +4 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 924 +4 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 991 +6 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1059 +6 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1130 +7 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1204 +9 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1280 +10 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1358 +10 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1439 +12 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1523 +13 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1610 +15 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1699 +16 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1796 +23 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1895 +24 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1998 +26 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2103 +28 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2212 +30 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2324 +32 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2438 +33 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2557 +36 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2678 +38 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2802 +40 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2930 +43 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3061 +45 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 3366 -79 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3234 -77 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3104 -76 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2976 -74 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2850 -72 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2726 -71 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2604 -69 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2484 -68 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2366 -66 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2251 -64 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2137 -63 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2026 -61 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1918 -59 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1817 -57 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1718 -55 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1621 -54 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1528 -51 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1437 -49 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1348 -48 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1263 -46 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1180 -44 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1100 -42 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1022 -40 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 948 -38 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 1043 +25 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1111 +27 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1181 +28 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1253 +30 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1327 +32 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1403 +33 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1481 +35 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1561 +36 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1643 +38 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1728 +40 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1814 +41 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1903 +43 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1995 +45 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2094 +47 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2195 +49 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2298 +50 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2405 +53 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2514 +55 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2625 +56 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2740 +58 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2857 +60 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2977 +62 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 3099 +64 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3225 +66 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 2.37
MARKET TOTAL 15001 268393 +3164
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED