HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C AUG-25 9100 2742 14 24 113 14 13723 -83
P AUG-25 9000 2298 36 21 43 4 5075 +24
C AUG-25 9200 2134 4 27 67 4 3284 -40
C SEP-25 9200 1649 128 20 204 126 3072 -66
C AUG-25 9300 1549 1 29 28 2 1827 -19
P AUG-25 9100 1534 105 24 102 12 3065 +72
C OCT-25 9600 1200 123 21 0 0 2244 -46
P AUG-25 8900 717 11 25 14 2 2590 +7
C SEP-25 9500 706 65 21 103 63 5065 -40
P DEC-25 7000 600 14 23 0 0 5368 +4
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 AUG 2025, TUESDAY 27 AUG 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 2710 -155 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2610 -155 0 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2510 -155 0 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2410 -155 0 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2310 -155 0 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 2210 -155 0 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 2110 -155 0 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 2010 -155 0 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1910 -155 0 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1810 -155 0 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1710 -155 0 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1610 -155 0 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1510 -155 0 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1410 -155 0 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1310 -155 0 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 1210 -155 0 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 1110 -155 0 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 1010 -155 0 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 910 -155 0 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 810 -155 0 0 | 650 436 0 12 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 710 -155 0 0 | 324 324 0 15 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 610 -155 0 0 | 810 323 0 454 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 510 -155 0 0 | 738 290 0 130 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 411 -154 40 0 | 635 247 0 372 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 311 -161 32 0 | 554 205 0 852 0
AUG-25 8800 C 0 0 0 0 0 | 211 230 210 215 -152 31 7 | 590 164 7 1475 +1
AUG-25 8900 C 0 0 0 0 0 | 293 293 119 122 -148 25 29 | 376 103 29 983 +5
AUG-25 9000 C 0 0 0 0 0 | 188 188 47 49 -131 23 537 | 334 47 537 3376 -411
AUG-25 9100 C 113 113 113 113 3 | 101 109 14 14 -83 24 2739 | 300 14 2742 13723 -306
AUG-25 9200 C 58 67 55 55 5 | 44 54 4 4 -40 27 2129 | 317 4 2134 3284 -752
AUG-25 9300 C 28 28 28 28 1 | 23 24 2 1 -19 29 1548 | 255 2 1549 1827 -282
AUG-25 9400 C 0 0 0 0 0 | 7 8 1 1 -8 37 193 | 231 1 193 1946 -10
AUG-25 9500 C 5 5 5 5 2 | 4 4 1 1 -3 45 66 | 190 1 68 5842 -1
AUG-25 9600 C 0 0 0 0 0 | 2 2 1 1 -2 53 340 | 158 1 340 6587 -222
AUG-25 9700 C 0 0 0 0 0 | 1 1 1 1 -1 60 39 | 131 1 39 738 0
AUG-25 9800 C 0 0 0 0 0 | 1 1 1 1 0 67 49 | 115 1 49 712 -1
AUG-25 9900 C 0 0 0 0 0 | 1 1 1 1 0 74 2 | 92 1 2 855 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 84 1 0 2184 0
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 74 2 0 194 0
AUG-25 10200 C 1 1 1 1 6 | 0 0 0 1 0 95 0 | 51 1 6 186 -4
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 37 1 0 256 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 37 1 0 125 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 43 1 0 1229 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 23 1 0 92 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 24 1 0 235 0
AUG-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 19 1 0 397 0
AUG-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 18 1 0 500 0
AUG-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 144 0 | 17 1 0 405 0
AUG-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 150 0 | 5 1 0 296 0
AUG-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 156 0 | 13 1 0 222 0
TOTAL CALL 17 | TOTAL CALL 7678 | TOTAL CALL 7695 49504 -1983
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 0 251 0 | 19 1 0 11 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 241 0 | 7 7 0 15 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 7 1 0 303 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 221 0 | 18 1 0 458 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 211 0 | 44 1 0 215 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 79 1 0 73 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 46 1 0 222 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 59 3 0 129 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 112 1 0 295 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 49 1 0 754 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 57 1 0 247 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 198 1 0 158 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 153 1 0 203 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 159 1 0 1410 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 260 1 0 515 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 320 1 0 956 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 324 1 0 837 0
AUG-25 8000 P 1 1 1 1 1 | 1 1 1 1 0 93 7 | 364 1 8 1065 0
AUG-25 8100 P 0 0 0 0 0 | 1 1 1 1 0 84 18 | 333 1 18 836 -18
AUG-25 8200 P 0 0 0 0 0 | 1 1 1 1 0 75 58 | 223 1 58 3484 -10
AUG-25 8300 P 0 0 0 0 0 | 1 1 1 1 0 67 16 | 325 1 16 1112 0
AUG-25 8400 P 0 0 0 0 0 | 1 1 1 1 0 58 5 | 457 1 5 2409 0
AUG-25 8500 P 0 0 0 0 0 | 1 1 1 1 0 49 39 | 487 1 39 2741 -31
AUG-25 8600 P 0 0 0 0 0 | 1 2 1 1 0 40 402 | 442 1 402 3343 -350
AUG-25 8700 P 0 0 0 0 0 | 1 3 1 2 +1 35 399 | 409 1 399 3561 -198
AUG-25 8800 P 0 0 0 0 0 | 2 4 2 3 +2 28 205 | 583 2 205 3789 +2
AUG-25 8900 P 0 0 0 0 0 | 4 14 2 11 +7 25 717 | 646 2 717 2590 -77
AUG-25 9000 P 0 0 0 0 0 | 7 43 4 36 +24 21 2298 | 345 4 2298 5075 +573
AUG-25 9100 P 18 19 18 19 5 | 16 102 12 105 +72 24 1529 | 436 12 1534 3065 +727
AUG-25 9200 P 61 61 61 61 1 | 55 183 47 195 +116 28 455 | 565 35 456 2546 -317
AUG-25 9300 P 128 128 128 128 1 | 145 282 138 292 +137 32 19 | 575 90 20 659 +5
AUG-25 9400 P 240 240 240 240 3 | 254 254 242 392 +148 41 6 | 531 161 9 62 +1
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 491 +151 45 0 | 357 357 0 3 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 590 +153 0 0 | 441 372 0 7 0
AUG-25 9700 P 0 0 0 0 0 | 660 660 660 690 +154 0 1 | 797 660 1 0 -1
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 790 +154 0 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 890 +155 0 0 | 1042 837 0 1 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 990 +155 0 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1090 +155 0 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1190 +155 0 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1290 +155 0 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1390 +155 0 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1490 +155 0 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1590 +155 0 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1690 +155 0 0 | 0 0 0 0 0
AUG-25 10800 P 0 0 0 0 0 | 0 0 0 1790 +155 0 0 | 0 0 0 0 0
AUG-25 10900 P 0 0 0 0 0 | 0 0 0 1890 +155 0 0 | 0 0 0 0 0
AUG-25 11000 P 0 0 0 0 0 | 0 0 0 1990 +155 0 0 | 0 0 0 0 0
AUG-25 11100 P 0 0 0 0 0 | 0 0 0 2090 +155 0 0 | 0 0 0 0 0
AUG-25 11200 P 0 0 0 0 0 | 0 0 0 2190 +155 0 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 6174 | TOTAL PUT 6185 43149 +306
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 13880 92653 -1677
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 4233 -157 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4183 -157 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4133 -157 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4083 -157 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 4033 -157 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3983 -157 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3883 -157 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3783 -157 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3683 -157 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3583 -157 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3483 -157 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3383 -157 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3283 -157 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3183 -157 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3083 -157 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2983 -157 0 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2883 -157 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2783 -157 0 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2683 -157 0 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2583 -157 0 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2483 -157 0 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2383 -157 0 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2283 -157 0 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2183 -157 0 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2083 -157 0 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1983 -157 0 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1883 -157 0 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1783 -157 0 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1683 -157 0 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1584 -156 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1484 -157 23 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1385 -156 23 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1286 -156 23 0 | 1327 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1188 -155 23 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1090 -154 22 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 993 -153 22 0 | 1268 361 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 898 -151 22 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 805 -149 22 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 714 -146 21 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 626 -142 21 0 | 751 388 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 538 -141 20 0 | 920 218 0 1335 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 457 -137 20 0 | 687 341 0 493 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 376 -134 19 0 | 645 298 0 143 0
SEP-25 8800 C 0 0 0 0 0 | 310 310 310 313 -119 19 5 | 615 210 5 2417 0
SEP-25 8900 C 0 0 0 0 0 | 295 295 271 251 -109 19 52 | 648 220 52 775 +13
SEP-25 9000 C 0 0 0 0 0 | 210 210 205 202 -92 19 43 | 609 179 43 2782 0
SEP-25 9100 C 0 0 0 0 0 | 247 247 156 161 -78 19 29 | 572 148 29 2386 +12
SEP-25 9200 C 0 0 0 0 0 | 203 204 126 128 -66 20 1649 | 608 118 1649 3072 -257
SEP-25 9300 C 176 176 175 175 2 | 120 120 99 102 -56 20 10 | 685 99 12 1354 -6
SEP-25 9400 C 142 142 141 141 2 | 95 95 77 82 -47 21 232 | 556 77 234 1238 +172
SEP-25 9500 C 0 0 0 0 0 | 103 103 63 65 -40 21 706 | 530 63 706 5065 +527
SEP-25 9600 C 86 86 86 86 1 | 85 87 49 52 -33 22 177 | 268 48 178 741 +97
SEP-25 9700 C 0 0 0 0 0 | 72 72 42 42 -27 22 352 | 218 42 352 1302 +171
SEP-25 9800 C 0 0 0 0 0 | 57 58 32 33 -23 23 329 | 192 32 329 1171 +180
SEP-25 9900 C 0 0 0 0 0 | 46 47 28 27 -18 23 63 | 278 27 63 412 +7
SEP-25 10000 C 0 0 0 0 0 | 38 38 21 21 -16 24 582 | 148 21 582 4342 +522
SEP-25 10100 C 0 0 0 0 0 | 31 31 20 18 -12 24 33 | 111 19 33 270 +11
SEP-25 10200 C 0 0 0 0 0 | 23 23 16 15 -10 25 24 | 213 16 24 165 +7
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 12 -9 25 0 | 223 14 0 153 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 10 -8 26 0 | 38 12 0 125 0
SEP-25 10500 C 0 0 0 0 0 | 10 10 9 8 -7 26 17 | 270 9 17 653 +17
SEP-25 10600 C 0 0 0 0 0 | 11 11 9 7 -5 27 2 | 26 9 2 92 -1
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 6 -4 28 0 | 31 9 0 191 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 5 -4 28 0 | 48 8 0 482 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 49 4 0 54 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 220 6 0 724 0
SEP-25 11100 C 0 0 0 0 0 | 4 4 4 2 -3 28 37 | 110 4 37 547 +26
SEP-25 11200 C 0 0 0 0 0 | 6 6 3 1 -3 27 17 | 24 3 17 64 +4
TOTAL CALL 5 | TOTAL CALL 4359 | TOTAL CALL 4364 39501 +1502
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 74 0 | 72 1 0 22 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 77 8 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 145 1 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 1 1 1 1 0 58 8 | 236 1 8 21 +8
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 170 2 0 25 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 190 2 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 225 3 0 95 0
SEP-25 5900 P 0 0 0 0 0 | 2 2 2 1 0 50 8 | 230 2 8 78 0
SEP-25 6000 P 0 0 0 0 0 | 2 2 2 1 0 48 9 | 261 2 9 2765 +2
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 257 4 0 87 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 3 3 3 1 0 43 2 | 310 3 2 598 0
SEP-25 6400 P 0 0 0 0 0 | 3 3 3 1 0 41 19 | 270 3 19 379 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 370 5 0 3885 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 338 4 0 540 0
SEP-25 6700 P 0 0 0 0 0 | 4 4 4 1 0 36 5 | 338 4 5 379 +5
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 389 5 0 1559 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 434 5 0 441 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 631 5 0 4980 0
SEP-25 7100 P 0 0 0 0 0 | 6 6 6 1 0 29 33 | 628 5 33 1655 -27
SEP-25 7200 P 0 0 0 0 0 | 6 6 6 1 0 28 9 | 571 6 9 135 +9
SEP-25 7300 P 0 0 0 0 0 | 6 6 6 1 0 26 8 | 691 6 8 660 +8
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 746 7 0 1278 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 803 8 0 842 0
SEP-25 7600 P 0 0 0 0 0 | 8 9 8 2 +1 23 101 | 635 8 101 693 +1
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 808 9 0 871 0
SEP-25 7800 P 0 0 0 0 0 | 10 11 10 5 +2 23 119 | 861 9 119 1488 -118
SEP-25 7900 P 0 0 0 0 0 | 13 13 13 7 +2 22 1 | 227 11 1 838 0
SEP-25 8000 P 0 0 0 0 0 | 13 13 13 11 +4 22 200 | 1110 12 200 3748 0
SEP-25 8100 P 0 0 0 0 0 | 15 19 15 16 +6 22 112 | 620 15 112 498 +12
SEP-25 8200 P 0 0 0 0 0 | 18 25 18 22 +8 22 200 | 286 17 200 1461 -34
SEP-25 8300 P 0 0 0 0 0 | 24 32 24 32 +12 21 8 | 560 20 8 1202 +1
SEP-25 8400 P 0 0 0 0 0 | 28 40 28 42 +13 21 33 | 364 25 33 1457 +22
SEP-25 8500 P 0 0 0 0 0 | 34 56 34 57 +18 20 100 | 1170 31 100 2046 +43
SEP-25 8600 P 0 0 0 0 0 | 47 72 47 76 +24 20 19 | 622 41 19 2577 +5
SEP-25 8700 P 60 60 60 60 1 | 60 101 60 101 +31 20 21 | 414 58 22 761 +3
SEP-25 8800 P 79 79 79 79 1 | 87 131 82 132 +39 19 284 | 465 73 285 2010 -87
SEP-25 8900 P 0 0 0 0 0 | 107 172 107 171 +50 19 132 | 483 99 132 529 -56
SEP-25 9000 P 139 139 135 135 22 | 137 220 137 220 +65 19 335 | 407 130 357 2369 +111
SEP-25 9100 P 0 0 0 0 0 | 190 270 188 278 +73 19 58 | 475 166 58 985 -5
SEP-25 9200 P 0 0 0 0 0 | 232 328 232 344 +83 20 356 | 1018 213 356 770 +318
SEP-25 9300 P 0 0 0 0 0 | 313 400 309 417 +100 20 10 | 400 272 10 101 -3
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 497 +111 20 0 | 1138 333 0 51 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 581 +119 21 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 671 +129 22 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 760 +134 22 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 826 826 826 851 +133 23 1 | 826 826 1 1 +1
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 944 +137 23 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1039 +141 24 0 | 1776 858 0 602 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1135 +144 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1231 +146 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1329 +148 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1427 +150 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1525 +151 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1623 +151 26 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1722 +152 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1821 +153 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 1921 +154 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2020 +154 29 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2120 +155 30 0 | 0 0 0 0 0
SEP-25 11200 P 0 0 0 0 0 | 0 0 0 2219 +155 29 0 | 0 0 0 0 0
TOTAL PUT 24 | TOTAL PUT 2191 | TOTAL PUT 2215 47421 +219
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 6579 86922 +1721
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 2211 -154 25 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 2112 -154 26 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 2012 -154 24 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 1913 -154 24 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1815 -152 25 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1716 -152 24 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1618 -152 24 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1521 -150 23 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1425 -149 23 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1329 -148 23 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1235 -146 23 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1143 -144 23 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1052 -141 22 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 963 -139 22 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 876 -137 22 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 793 -132 22 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 712 -129 21 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 626 -134 20 0 | 0 0 0 0 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 552 -130 20 0 | 0 0 0 0 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 485 -119 20 0 | 0 0 0 0 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 422 -111 20 0 | 0 0 0 5 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 365 -102 20 0 | 380 309 0 59 0
OCT-25 9000 C 0 0 0 0 0 | 0 0 0 313 -90 20 0 | 401 274 0 248 0
OCT-25 9100 C 0 0 0 0 0 | 0 0 0 268 -82 20 0 | 394 249 0 523 0
OCT-25 9200 C 0 0 0 0 0 | 0 0 0 229 -74 20 0 | 470 202 0 408 0
OCT-25 9300 C 0 0 0 0 0 | 231 231 231 196 -66 20 6 | 324 187 6 48 0
OCT-25 9400 C 0 0 0 0 0 | 0 0 0 168 -58 21 0 | 290 162 0 48 0
OCT-25 9500 C 0 0 0 0 0 | 159 159 159 144 -52 21 1 | 261 159 1 514 -1
OCT-25 9600 C 0 0 0 0 0 | 0 0 0 123 -46 21 1200 | 307 146 1200 2244 +1200
OCT-25 9700 C 0 0 0 0 0 | 0 0 0 105 -41 22 0 | 290 131 0 645 0
OCT-25 9800 C 0 0 0 0 0 | 102 102 102 90 -36 22 201 | 226 86 201 249 +199
OCT-25 9900 C 0 0 0 0 0 | 0 0 0 77 -32 22 0 | 203 99 0 70 0
OCT-25 10000 C 0 0 0 0 0 | 70 70 70 66 -29 23 1 | 195 63 1 958 0
OCT-25 10100 C 0 0 0 0 0 | 70 70 70 57 -24 23 1 | 107 60 1 4 0
OCT-25 10200 C 0 0 0 0 0 | 49 49 49 50 -21 23 1 | 110 49 1 1 -1
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 43 -19 24 0 | 0 0 0 0 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 37 -17 24 0 | 72 49 0 58 0
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 32 -15 24 0 | 45 45 0 1 0
OCT-25 10600 C 0 0 0 0 0 | 0 0 0 28 -13 25 0 | 0 0 0 0 0
OCT-25 10700 C 0 0 0 0 0 | 0 0 0 24 -12 25 0 | 0 0 0 0 0
OCT-25 10800 C 0 0 0 0 0 | 0 0 0 21 -10 25 0 | 95 26 0 201 0
OCT-25 10900 C 0 0 0 0 0 | 0 0 0 18 -10 26 0 | 42 34 0 98 0
OCT-25 11000 C 0 0 0 0 0 | 22 22 22 15 -9 26 1 | 44 20 1 16 0
OCT-25 11100 C 0 0 0 0 0 | 0 0 0 13 -9 26 0 | 37 37 0 1 0
OCT-25 11200 C 0 0 0 0 0 | 0 0 0 11 -8 26 0 | 32 21 0 2 0
TOTAL CALL 0 | TOTAL CALL 1412 | TOTAL CALL 1412 6401 +1397
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 | 10 10 10 1 0 25 4 | 22 10 4 521 +4
OCT-25 6900 P 0 0 0 0 0 | 10 10 10 2 +1 26 70 | 44 10 70 11 -60
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 4 +2 25 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 5 +2 25 0 | 62 15 0 234 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 27 27 0 24 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 9 +4 24 0 | 61 22 0 100 0
OCT-25 7500 P 0 0 0 0 0 | 18 19 18 12 +5 24 23 | 81 18 23 214 -23
OCT-25 7600 P 0 0 0 0 0 | 22 22 22 15 +6 23 5 | 82 22 5 14 0
OCT-25 7700 P 0 0 0 0 0 | 26 26 26 20 +7 23 5 | 104 26 5 68 0
OCT-25 7800 P 0 0 0 0 0 | 28 31 28 26 +9 23 98 | 118 23 98 289 -48
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 34 +12 23 0 | 81 42 0 5 0
OCT-25 8000 P 0 0 0 0 0 | 34 39 34 43 +14 23 8 | 142 34 8 235 +3
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 54 +16 22 0 | 137 56 0 81 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 64 +15 22 0 | 134 79 0 274 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 80 +18 21 0 | 154 56 0 552 0
OCT-25 8400 P 0 0 0 0 0 | 0 0 0 99 +24 21 0 | 329 204 0 48 0
OCT-25 8500 P 0 0 0 0 0 | 0 0 0 121 +29 21 0 | 377 136 0 235 0
OCT-25 8600 P 0 0 0 0 0 | 0 0 0 147 +34 21 0 | 424 99 0 261 0
OCT-25 8700 P 0 0 0 0 0 | 0 0 0 177 +39 20 0 | 293 117 0 36 0
OCT-25 8800 P 0 0 0 0 0 | 0 0 0 211 +44 20 0 | 290 208 0 60 0
OCT-25 8900 P 0 0 0 0 0 | 0 0 0 252 +51 20 0 | 343 253 0 47 0
OCT-25 9000 P 0 0 0 0 0 | 292 292 292 302 +63 20 4 | 360 223 4 287 +4
OCT-25 9100 P 0 0 0 0 0 | 0 0 0 357 +67 20 0 | 441 287 0 133 0
OCT-25 9200 P 0 0 0 0 0 | 0 0 0 419 +81 20 0 | 421 312 0 37 0
OCT-25 9300 P 0 0 0 0 0 | 0 0 0 486 +88 20 0 | 375 364 0 59 0
OCT-25 9400 P 0 0 0 0 0 | 0 0 0 557 +96 21 0 | 419 419 0 4 0
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 633 +104 21 0 | 0 0 0 0 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 717 +114 22 0 | 0 0 0 0 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 799 +119 22 0 | 0 0 0 0 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 883 +119 22 0 | 0 0 0 0 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 970 +123 23 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 1058 +126 23 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 1148 +129 23 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1240 +133 23 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1333 +135 24 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1427 +138 24 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1521 +139 24 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1617 +141 25 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1713 +142 25 0 | 0 0 0 0 0
OCT-25 10800 P 0 0 0 0 0 | 0 0 0 1810 +144 25 0 | 0 0 0 0 0
OCT-25 10900 P 0 0 0 0 0 | 0 0 0 1907 +145 25 0 | 0 0 0 0 0
OCT-25 11000 P 0 0 0 0 0 | 0 0 0 2005 +146 26 0 | 0 0 0 0 0
OCT-25 11100 P 0 0 0 0 0 | 0 0 0 2103 +147 26 0 | 0 0 0 0 0
OCT-25 11200 P 0 0 0 0 0 | 0 0 0 2201 +147 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 217 | TOTAL PUT 217 3829 -120
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 1629 10230 +1277
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 7000 C 0 0 0 0 0 | 0 0 0 2038 -152 25 0 | 0 0 0 0 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 1940 -152 25 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 1843 -151 24 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 1747 -150 24 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1652 -149 24 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1558 -147 24 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1464 -147 24 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1373 -144 24 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1282 -143 23 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1194 -140 23 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1108 -137 23 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1023 -135 23 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 941 -132 22 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 862 -129 22 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 786 -125 22 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 704 -130 21 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 634 -126 21 0 | 0 0 0 0 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 569 -113 21 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 0 0 0 508 -107 21 0 | 0 0 0 4 0
NOV-25 8900 C 0 0 0 0 0 | 0 0 0 451 -102 21 0 | 401 401 0 10 0
NOV-25 9000 C 0 0 0 0 0 | 0 0 0 403 -86 21 0 | 374 360 0 20 0
NOV-25 9100 C 0 0 0 0 0 | 0 0 0 356 -81 21 0 | 333 319 0 20 0
NOV-25 9200 C 0 0 0 0 0 | 0 0 0 315 -74 21 0 | 406 295 0 116 0
NOV-25 9300 C 0 0 0 0 0 | 0 0 0 278 -69 21 0 | 361 307 0 118 0
NOV-25 9400 C 0 0 0 0 0 | 0 0 0 246 -63 21 0 | 287 273 0 15 0
NOV-25 9500 C 0 0 0 0 0 | 218 220 216 218 -56 22 40 | 220 216 40 40 +40
NOV-25 9600 C 0 0 0 0 0 | 0 0 0 192 -52 22 0 | 0 0 0 0 0
NOV-25 9700 C 0 0 0 0 0 | 0 0 0 170 -47 22 0 | 0 0 0 1290 0
NOV-25 9800 C 0 0 0 0 0 | 0 0 0 150 -43 22 0 | 0 0 0 0 0
NOV-25 9900 C 0 0 0 0 0 | 0 0 0 134 -39 23 0 | 0 0 0 0 0
NOV-25 10000 C 0 0 0 0 0 | 0 0 0 118 -35 23 0 | 0 0 0 1734 0
NOV-25 10100 C 0 0 0 0 0 | 0 0 0 104 -32 23 0 | 125 122 0 0 0
NOV-25 10200 C 0 0 0 0 0 | 0 0 0 93 -29 23 0 | 117 117 0 1 0
NOV-25 10300 C 0 0 0 0 0 | 0 0 0 84 -25 24 0 | 0 0 0 0 0
NOV-25 10400 C 0 0 0 0 0 | 0 0 0 74 -23 24 0 | 0 0 0 0 0
NOV-25 10500 C 0 0 0 0 0 | 0 0 0 65 -21 24 0 | 0 0 0 0 0
NOV-25 10600 C 0 0 0 0 0 | 58 58 58 59 -18 25 2 | 58 58 2 2 +2
NOV-25 10700 C 0 0 0 0 0 | 0 0 0 53 -16 25 0 | 0 0 0 0 0
NOV-25 10800 C 0 0 0 0 0 | 0 0 0 47 -15 25 0 | 0 0 0 0 0
NOV-25 10900 C 0 0 0 0 0 | 0 0 0 42 -13 25 0 | 0 0 0 0 0
NOV-25 11000 C 0 0 0 0 0 | 0 0 0 37 -11 26 0 | 0 0 0 0 0
NOV-25 11100 C 0 0 0 0 0 | 0 0 0 32 -11 26 0 | 0 0 0 0 0
NOV-25 11200 C 0 0 0 0 0 | 0 0 0 28 -11 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 42 | TOTAL CALL 42 3370 +42
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 7000 P 0 0 0 0 0 | 0 0 0 9 +3 25 0 | 19 19 0 1 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 12 +4 25 0 | 19 19 0 1 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 15 +4 25 0 | 49 27 0 165 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 19 +5 25 0 | 0 0 0 0 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 24 +7 24 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 34 37 34 29 +7 24 165 | 70 34 165 6 -159
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 37 +10 24 0 | 0 0 0 0 0
NOV-25 7700 P 0 0 0 0 0 | 0 0 0 45 +11 24 0 | 88 88 0 54 0
NOV-25 7800 P 0 0 0 0 0 | 49 52 49 55 +13 23 165 | 52 49 165 165 +165
NOV-25 7900 P 0 0 0 0 0 | 0 0 0 67 +15 23 0 | 0 0 0 0 0
NOV-25 8000 P 0 0 0 0 0 | 0 0 0 76 +13 23 0 | 145 137 0 140 0
NOV-25 8100 P 0 0 0 0 0 | 0 0 0 91 +16 22 0 | 134 133 0 198 0
NOV-25 8200 P 0 0 0 0 0 | 0 0 0 112 +25 22 0 | 150 147 0 147 0
NOV-25 8300 P 0 0 0 0 0 | 0 0 0 129 +25 22 0 | 126 120 0 50 0
NOV-25 8400 P 0 0 0 0 0 | 0 0 0 152 +29 22 0 | 0 0 0 0 0
NOV-25 8500 P 0 0 0 0 0 | 173 175 172 178 +33 22 40 | 175 172 40 40 +40
NOV-25 8600 P 0 0 0 0 0 | 0 0 0 208 +38 21 0 | 0 0 0 0 0
NOV-25 8700 P 0 0 0 0 0 | 0 0 0 240 +41 21 0 | 0 0 0 0 0
NOV-25 8800 P 0 0 0 0 0 | 0 0 0 277 +47 21 0 | 350 332 0 20 0
NOV-25 8900 P 0 0 0 0 0 | 0 0 0 320 +55 21 0 | 401 313 0 34 0
NOV-25 9000 P 0 0 0 0 0 | 0 0 0 370 +63 21 0 | 360 302 0 27 0
NOV-25 9100 P 0 0 0 0 0 | 0 0 0 425 +72 21 0 | 353 351 0 20 0
NOV-25 9200 P 0 0 0 0 0 | 0 0 0 485 +80 21 0 | 0 0 0 0 0
NOV-25 9300 P 0 0 0 0 0 | 0 0 0 550 +88 21 0 | 0 0 0 0 0
NOV-25 9400 P 0 0 0 0 0 | 0 0 0 616 +91 21 0 | 0 0 0 0 0
NOV-25 9500 P 0 0 0 0 0 | 0 0 0 688 +98 22 0 | 0 0 0 0 0
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 769 +109 22 0 | 0 0 0 0 0
NOV-25 9700 P 0 0 0 0 0 | 0 0 0 846 +113 22 0 | 0 0 0 0 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 926 +114 23 0 | 0 0 0 0 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 1008 +118 23 0 | 0 0 0 0 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 1092 +122 23 0 | 0 0 0 0 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 1178 +125 23 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 1266 +128 24 0 | 0 0 0 0 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 1355 +131 24 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1445 +133 24 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1536 +134 24 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1629 +137 24 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1722 +138 25 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 1816 +140 25 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 1911 +141 25 0 | 0 0 0 0 0
NOV-25 11000 P 0 0 0 0 0 | 0 0 0 2007 +143 25 0 | 0 0 0 0 0
NOV-25 11100 P 0 0 0 0 0 | 0 0 0 2103 +144 26 0 | 0 0 0 0 0
NOV-25 11200 P 0 0 0 0 0 | 0 0 0 2199 +145 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 370 | TOTAL PUT 370 1068 +46
| MONTH PUT/CALL RATIO 8.80
| MONTH TOTAL 412 4438 +88
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 5154 -149 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5054 -149 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4954 -149 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4854 -149 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4754 -149 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4654 -149 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4554 -149 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4454 -149 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4354 -149 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4254 -149 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4154 -149 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4054 -149 0 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3854 -149 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3654 -149 0 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3554 -149 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3454 -149 0 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3354 -149 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3254 -149 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3154 -149 0 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3055 -148 25 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2955 -149 24 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2855 -149 23 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2756 -148 24 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2656 -149 23 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2557 -148 23 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2458 -148 23 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2360 -147 23 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2262 -147 23 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2164 -146 23 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2067 -146 23 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1971 -145 23 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1875 -144 23 0 | 2160 676 0 135 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1781 -143 23 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1688 -141 23 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1596 -140 23 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1505 -139 23 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1416 -137 22 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1329 -135 22 0 | 1383 1383 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1244 -133 22 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1162 -129 22 0 | 1407 714 0 3740 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1081 -127 22 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1003 -125 22 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 928 -121 22 0 | 693 633 0 501 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 856 -118 22 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 781 -120 22 0 | 1240 430 0 1883 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 715 -116 21 0 | 878 75 0 2119 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 651 -103 21 0 | 843 600 0 478 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 591 -99 21 0 | 801 71 0 3330 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 536 -95 21 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 530 530 530 488 -86 21 30 | 574 40 30 1137 +30
DEC-25 9100 C 0 0 0 0 0 | 471 471 471 440 -83 21 30 | 514 328 30 643 +30
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 396 -77 21 0 | 524 38 0 168 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 356 -74 21 0 | 498 240 0 1166 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 323 -66 22 0 | 460 253 0 538 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 292 -59 22 0 | 470 248 0 4249 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 263 -57 22 0 | 368 235 0 935 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 237 -53 22 0 | 283 212 0 48 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 217 -43 22 0 | 566 194 0 591 -2
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 194 -44 23 0 | 345 176 0 3081 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 176 -40 23 0 | 320 140 0 3228 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 158 -37 23 0 | 210 144 0 140 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 142 -35 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 130 -31 23 0 | 208 87 0 229 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 117 -29 24 0 | 206 94 0 17 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 107 -25 24 100 | 190 86 100 2536 +100
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 93 -27 24 0 | 126 73 0 809 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 84 -21 24 0 | 116 104 0 3 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 76 -19 24 0 | 104 24 0 7 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 68 -17 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 61 -16 24 0 | 338 27 0 1630 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 55 -14 25 0 | 50 50 0 7 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 50 -12 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 40 -10 25 0 | 112 38 0 207 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 33 -8 25 0 | 73 36 0 24 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 27 -6 26 0 | 83 32 0 2 0
DEC-25 12000 C 0 0 0 0 0 | 27 27 27 22 -5 26 6 | 119 25 6 1250 +6
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 18 -4 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 15 -3 27 0 | 57 18 0 97 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13 -2 27 0 | 27 14 0 20 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10 -2 27 0 | 32 14 0 14 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 19 14 0 840 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 32 12 0 39 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 28 12 0 4 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 25 14 0 6 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 70 8 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 48 5 0 19 0
TOTAL CALL 0 | TOTAL CALL 166 | TOTAL CALL 166 47539 +164
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 49 0 | 57 3 0 47 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 59 5 0 413 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 20 10 0 19 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 28 10 0 24 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 85 7 0 97 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 90 5 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 69 11 0 4 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 66 6 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 205 21 0 3542 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 168 12 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 34 11 0 20 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 193 12 0 1619 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 222 12 0 1267 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 189 13 0 2656 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 220 26 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 250 13 0 2438 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 192 18 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 310 19 0 1720 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 30 20 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 240 21 0 2870 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 413 19 0 815 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 538 50 0 1730 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 56 56 0 10 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 8 +2 23 0 | 351 75 0 717 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 10 +3 23 0 | 412 83 0 908 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 14 +4 23 600 | 469 91 600 5368 -108
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 17 +4 23 0 | 321 98 0 183 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 21 +5 23 0 | 736 107 0 1087 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 27 +6 23 0 | 316 82 0 108 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 34 +8 23 0 | 287 89 0 3402 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 42 +9 23 0 | 369 75 0 3628 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 51 +10 23 0 | 257 68 0 888 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 64 +12 23 0 | 203 78 0 475 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 78 +15 23 0 | 310 83 0 1787 0
DEC-25 7900 P 0 0 0 0 0 | 84 84 84 93 +17 23 7 | 410 84 7 2541 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 111 +20 23 0 | 1180 104 0 8322 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 131 +22 22 0 | 366 125 0 4203 0
DEC-25 8200 P 0 0 0 0 0 | 123 123 123 152 +24 22 1 | 1283 123 1 3012 -1
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 175 +28 22 600 | 524 162 600 1493 +400
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 201 +33 22 0 | 1190 153 0 1277 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 229 +37 22 100 | 631 199 100 1315 0
DEC-25 8600 P 0 0 0 0 0 | 260 260 260 263 +42 22 12 | 523 210 12 1814 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 299 +46 21 0 | 331 275 0 3002 0
DEC-25 8800 P 0 0 0 0 0 | 303 303 303 348 +59 22 7 | 886 303 7 3059 0
DEC-25 8900 P 0 0 0 0 0 | 350 365 350 392 +65 22 60 | 965 350 60 54 +43
DEC-25 9000 P 0 0 0 0 0 | 391 423 391 434 +63 21 90 | 1590 391 90 54 -36
DEC-25 9100 P 0 0 0 0 0 | 441 480 441 487 +70 21 90 | 555 441 90 759 +69
DEC-25 9200 P 0 0 0 0 0 | 487 537 487 544 +62 21 31 | 1142 487 31 77 -31
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 606 +82 22 110 | 0 0 110 310 +110
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 670 +85 22 0 | 781 781 0 1 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 739 +91 22 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 813 +97 22 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 887 +102 22 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 964 +99 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1042 +103 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1122 +107 23 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1205 +111 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1289 +114 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1374 +117 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1462 +121 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1550 +123 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1639 +125 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1730 +128 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1822 +130 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1914 +132 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2007 +133 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2101 +135 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2196 +137 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2386 +139 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2579 +141 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2773 +143 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2968 +144 26 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3164 +145 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3361 +146 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3559 +147 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3756 +147 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3955 +148 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4153 +148 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4352 +148 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4551 +148 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4750 +148 29 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4950 +149 29 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5149 +148 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5349 +149 30 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5548 +148 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5748 +149 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1708 | TOTAL PUT 1708 75232 +446
| MONTH PUT/CALL RATIO 10.28
| MONTH TOTAL 1874 122771 +610
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 3297 -150 25 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3198 -150 25 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3100 -150 25 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3002 -150 25 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2904 -150 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2807 -150 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2711 -149 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2615 -149 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2519 -149 24 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2425 -148 24 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2331 -147 24 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2239 -146 24 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2147 -145 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2056 -144 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1967 -143 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1879 -141 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1792 -140 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1707 -138 23 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1623 -137 23 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1541 -135 23 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1461 -132 23 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1383 -130 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1306 -128 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1232 -125 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1160 -122 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1090 -119 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1023 -116 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 948 -122 22 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 885 -119 22 0 | 742 736 0 60 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 824 -109 22 0 | 687 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 767 -106 22 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 716 -98 22 0 | 658 658 0 501 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 665 -89 22 0 | 631 631 0 30 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 618 -86 22 0 | 568 568 0 10 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 574 -81 22 0 | 551 551 0 7 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 531 -78 22 0 | 601 601 0 30 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 491 -77 22 0 | 0 0 0 100 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 458 -69 22 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 425 -66 22 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 393 -61 22 0 | 358 358 0 7 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 364 -59 22 0 | 332 332 0 7 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 339 -54 22 0 | 308 308 0 7 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 315 -50 23 0 | 310 310 0 930 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 292 -47 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 271 -45 23 0 | 0 0 0 500 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 252 -42 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 234 -39 23 0 | 239 207 0 14 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 216 -38 23 0 | 336 163 0 49 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 203 -35 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 188 -29 24 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 175 -30 24 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 163 -25 24 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 151 -24 24 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 141 -16 24 0 | 143 143 0 5 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 130 -15 24 0 | 150 137 0 13 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2452 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 | 25 25 25 6 +1 25 2 | 38 24 2 25 +2
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 43 43 0 1 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 16 +1 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 20 +2 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 24 +2 25 0 | 98 98 0 50 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 28 +2 24 0 | 253 110 0 50 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 34 +3 24 0 | 238 118 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 40 +4 24 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 48 +5 24 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 56 +6 24 0 | 170 170 0 250 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 65 +7 24 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 76 +8 24 0 | 122 122 0 1900 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 88 +10 24 0 | 134 132 0 100 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 101 +11 24 0 | 166 145 0 150 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 116 +13 23 0 | 530 159 0 1481 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 136 +18 24 0 | 347 337 0 200 0
MAR-26 7700 P 0 0 0 0 0 | 151 151 151 155 +17 24 7 | 151 151 7 307 +7
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 175 +19 23 0 | 425 212 0 727 0
MAR-26 7900 P 0 0 0 0 0 | 169 169 169 194 +19 23 1 | 395 169 1 31 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 214 +21 23 500 | 353 211 500 5285 +500
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 238 +25 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 263 +27 22 0 | 790 301 0 606 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 291 +31 22 0 | 893 313 0 332 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 323 +34 22 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 357 +39 22 0 | 1615 360 0 133 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 393 +42 22 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 434 +45 22 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 477 +49 22 0 | 0 0 0 2500 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 524 +54 22 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 577 +62 22 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 626 +64 22 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 682 +68 22 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 741 +74 22 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 803 +79 22 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 866 +82 22 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 941 +94 22 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1010 +98 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1082 +98 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1155 +101 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1230 +105 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1307 +108 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1385 +111 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1465 +114 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1547 +118 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1630 +121 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1714 +124 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1799 +126 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1885 +128 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1972 +130 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2060 +132 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2150 +135 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2239 +136 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 510 | TOTAL PUT 510 14538 +509
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 510 16990 +509
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 5144 -156 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5044 -156 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4944 -156 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4844 -156 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4744 -156 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4644 -156 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4544 -157 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4445 -156 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4345 -156 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4245 -156 24 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4146 -156 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4046 -156 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3848 -156 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3650 -156 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3453 -157 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3258 -156 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3065 -156 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2874 -155 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2686 -155 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2501 -154 23 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2411 -153 23 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2321 -152 23 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2233 -151 23 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2146 -150 23 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2060 -149 23 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1975 -148 23 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1893 -145 23 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1811 -145 23 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1732 -142 23 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1654 -140 23 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1578 -138 23 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1504 -135 23 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1432 -132 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1361 -130 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1293 -127 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1227 -124 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1162 -121 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1100 -118 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1057 -97 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 998 -95 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 941 -120 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 888 -115 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 836 -110 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 788 -87 23 0 | 0 0 0 300 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 741 -83 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 695 -83 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 658 -76 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 614 -77 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 581 -73 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 547 -69 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 516 -64 23 0 | 0 0 0 1500 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 482 -65 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 454 -59 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 429 -54 23 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 404 -51 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 375 -54 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 358 -44 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 335 -43 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 317 -37 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 297 -35 24 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 274 -37 23 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 258 -25 24 0 | 0 0 0 0 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 242 -23 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 227 -21 24 0 | 0 0 0 0 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 214 -18 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 201 -16 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 177 -13 24 0 | 178 178 0 5 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 156 -10 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 138 -7 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 122 -4 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 108 -2 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 95 -1 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 84 0 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 75 +2 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 66 +2 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 59 +3 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 52 +3 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 46 +4 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 41 +4 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 37 +5 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 33 +5 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 30 +5 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 26 +4 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 24 +5 26 0 | 25 24 0 6 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 21 +4 26 0 | 44 20 0 32 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1993 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 15 12 0 28 0
JUN-26 4000 P 0 0 0 0 0 | 13 13 13 1 0 30 2 | 13 12 2 4 +2
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 6 0 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 14 0 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 21 0 24 0 | 104 104 0 301 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 30 +1 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 42 +1 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 57 +2 23 0 | 220 220 0 350 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 67 +3 23 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 77 +4 23 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 89 +5 23 0 | 280 206 0 150 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 102 +6 23 0 | 226 225 0 300 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 116 +7 23 0 | 253 252 0 100 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 131 +8 23 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 149 +11 23 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 167 +11 23 0 | 227 162 0 100 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 188 +14 23 0 | 249 247 0 33 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 216 +16 23 0 | 270 270 0 800 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 241 +19 23 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 265 +21 23 0 | 0 0 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 289 +23 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 315 +25 23 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 343 +27 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 372 +28 22 0 | 439 439 0 3 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 409 +34 22 0 | 401 401 0 1 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 443 +35 22 0 | 517 517 0 7 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 481 +38 22 0 | 559 558 0 300 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 523 +45 22 0 | 609 609 0 25 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 566 +47 22 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 610 +50 22 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 659 +54 22 0 | 0 0 0 800 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 711 +57 22 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 765 +62 22 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 821 +65 22 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 882 +69 22 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 943 +87 22 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1006 +91 22 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1097 +122 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1165 +128 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1235 +99 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1307 +103 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1380 +107 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1455 +111 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1531 +114 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1608 +117 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1687 +120 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1767 +123 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1848 +126 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1930 +128 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2014 +131 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2098 +133 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2183 +135 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2270 +138 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2357 +140 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2533 +143 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2712 +146 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2894 +149 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3078 +152 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3264 +154 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3451 +155 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3640 +156 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3831 +158 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4022 +158 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4215 +159 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4408 +159 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4602 +160 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4797 +160 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4993 +161 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5189 +161 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5386 +161 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5582 +160 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5780 +161 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5977 +160 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 3569 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 5562 +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 5164 -156 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5064 -156 24 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4964 -156 23 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4865 -156 24 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4765 -156 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4666 -156 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4567 -156 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4468 -155 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4369 -156 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4271 -155 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4173 -155 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4075 -155 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3881 -154 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3688 -153 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3498 -152 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3310 -151 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3126 -149 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2945 -148 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2769 -145 23 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2597 -143 23 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2429 -141 23 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2268 -137 23 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2112 -134 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1961 -131 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1818 -127 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1680 -123 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1585 -83 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1455 -112 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1333 -107 24 0 | 1513 540 0 16 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1220 -101 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1114 -96 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1017 -90 23 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 927 -86 23 0 | 0 0 0 100 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 845 -80 23 0 | 1020 880 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 770 -74 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 702 -69 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 640 -64 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 563 -80 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 509 -59 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 460 -55 23 0 | 393 393 0 1 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 416 -50 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 375 -47 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 338 -43 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 304 -41 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 274 -37 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 246 -34 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 221 -32 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 199 -29 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 178 -27 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 160 -24 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 143 -23 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 129 -20 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 115 -19 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 103 -17 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 92 -16 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 83 -14 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 74 -13 23 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 66 -12 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 59 -11 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 53 -10 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 47 -9 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 42 -8 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 123 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 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 6 0 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 12 +1 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 18 +2 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 25 +3 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 35 +4 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 47 +5 24 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 63 +7 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 82 +8 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 106 +11 23 0 | 260 260 0 352 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 134 +13 23 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 166 +15 23 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 205 +19 23 0 | 777 245 0 456 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 249 +22 23 0 | 365 365 0 201 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 298 +25 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 355 +29 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 417 +33 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 483 +34 23 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 554 +39 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 632 +44 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 718 +48 22 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 813 +54 22 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 916 +60 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1027 +66 22 0 | 0 0 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1145 +71 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1269 +76 22 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1401 +81 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1539 +85 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1700 +107 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1846 +97 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1997 +101 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2153 +106 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2312 +109 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2475 +113 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2641 +115 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2811 +119 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2983 +122 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3158 +124 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3336 +127 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3515 +129 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3697 +132 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3880 +133 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4066 +136 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4252 +137 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4440 +139 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4629 +140 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4820 +142 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5011 +143 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5203 +144 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5396 +145 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5590 +146 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5784 +147 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5979 +148 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1822 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1945 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 3733 -159 25 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3551 -159 25 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3373 -158 24 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3198 -157 24 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3028 -155 24 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2861 -154 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2699 -152 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2542 -150 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2390 -147 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2243 -144 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2102 -139 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1966 -135 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1835 -131 23 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1735 -101 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1612 -107 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1496 -103 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1388 -98 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1287 -93 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1191 -89 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1103 -84 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1021 -78 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 945 -74 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 874 -70 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 809 -66 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 749 -62 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 694 -59 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 643 -55 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 596 -53 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 553 -49 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 513 -46 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 476 -44 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 442 -41 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 410 -40 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 381 -38 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 355 -33 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 330 -31 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 307 -29 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 286 -27 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 267 -26 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 250 -23 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 233 -22 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 218 -20 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 203 -20 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 191 -17 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 179 -16 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 168 -15 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 157 -14 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 147 -14 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 161 161 161 138 -13 25 1 | 161 161 1 1 +1
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1 +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
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 68 -3 25 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 87 -3 25 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 109 -2 25 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 135 -1 25 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 165 0 24 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 200 +2 24 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 239 +4 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 283 +6 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 331 +16 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 377 +18 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 429 +21 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 487 +23 23 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 551 +24 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 624 +29 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 702 +34 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 786 +39 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 876 +45 22 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 975 +53 22 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1083 +60 22 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1193 +62 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1310 +65 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1434 +69 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1564 +74 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1699 +78 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1839 +83 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1986 +89 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2180 +100 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2333 +103 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2490 +106 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2650 +109 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2813 +112 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2979 +115 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3147 +117 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3318 +119 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3490 +121 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3665 +123 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3842 +125 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4021 +127 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4201 +129 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4382 +130 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4565 +132 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4750 +134 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4935 +135 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5122 +136 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5309 +137 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5498 +139 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5687 +139 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5877 +140 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6068 +141 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 1 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 5229 -155 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5135 -155 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5042 -155 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4950 -154 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4857 -155 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4766 -154 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4675 -154 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4584 -154 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4494 -153 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4404 -154 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4315 -153 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4227 -153 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4052 -152 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3880 -151 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3710 -150 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3543 -149 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3379 -147 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3217 -146 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3059 -145 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2903 -144 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2751 -142 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2602 -140 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2457 -138 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2315 -136 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2177 -133 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2042 -131 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1911 -129 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1785 -125 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1662 -122 24 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1543 -119 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1428 -116 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1318 -112 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1215 -105 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1117 -101 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1023 -98 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 934 -94 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 850 -89 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 770 -85 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 695 -80 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 624 -76 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 558 -72 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 496 -67 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 439 -63 19 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 386 -58 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 337 -54 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 293 -50 18 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 252 -46 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 216 -41 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 183 -38 17 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 154 -33 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 128 -30 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 106 -26 16 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 86 -23 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 70 -19 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 55 -17 15 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 43 -14 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 33 -12 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 25 -10 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 19 -8 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 14 -6 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10 -5 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7 -3 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 58 +1 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 64 +1 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 71 +1 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 79 +2 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 86 +1 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 95 +2 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 104 +2 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 113 +2 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 123 +3 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 133 +2 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 144 +3 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 156 +3 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 181 +4 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 209 +5 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 239 +6 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 272 +7 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 308 +9 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 346 +10 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 388 +11 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 432 +12 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 480 +14 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 531 +16 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 586 +18 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 644 +20 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 706 +23 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 771 +25 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 840 +27 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 914 +31 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 991 +34 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1072 +37 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1157 +40 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1247 +44 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1344 +51 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1446 +55 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1552 +58 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1663 +62 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1779 +67 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1899 +71 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2024 +76 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2153 +80 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2287 +84 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2425 +89 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2568 +93 19 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2715 +98 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2866 +102 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3022 +106 18 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3181 +110 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3345 +115 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3512 +118 17 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3683 +123 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3857 +126 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4035 +130 16 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4215 +133 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4399 +137 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4584 +139 15 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4772 +142 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4962 +144 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5154 +146 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5348 +148 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5543 +150 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5739 +151 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5936 +153 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 5335 -150 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5246 -150 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5158 -149 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5070 -148 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4983 -148 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4896 -148 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4810 -147 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4725 -146 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4640 -145 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4556 -144 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4472 -144 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4389 -143 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4225 -141 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4063 -139 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3903 -138 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3746 -136 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3591 -134 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3439 -132 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3290 -130 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3143 -128 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2999 -125 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2858 -123 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2719 -120 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2583 -118 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2450 -116 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2321 -112 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2194 -109 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2070 -106 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1949 -104 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1831 -101 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1717 -97 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1606 -94 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1498 -91 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1398 -88 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1301 -84 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1208 -81 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1119 -77 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1033 -74 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 951 -70 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 873 -66 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 798 -63 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 727 -60 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 660 -56 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 133 +7 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 144 +7 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 156 +8 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 168 +9 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 181 +9 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 194 +9 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 208 +10 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 223 +11 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 238 +12 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 254 +13 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 270 +13 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 287 +14 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 323 +16 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 361 +18 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 401 +19 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 444 +21 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 489 +23 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 537 +25 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 588 +27 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 641 +29 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 697 +32 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 756 +34 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 817 +37 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 881 +39 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 948 +41 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1019 +45 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1092 +48 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1168 +51 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1247 +53 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1329 +56 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1415 +60 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1504 +63 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1596 +66 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1696 +69 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1799 +73 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1906 +76 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2017 +80 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2131 +83 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2249 +87 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2371 +91 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2496 +94 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2625 +97 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2758 +101 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4859 -144 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4778 -143 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4698 -142 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4618 -141 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4539 -140 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4382 -139 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4227 -137 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4075 -135 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3924 -134 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3776 -132 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3630 -130 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3486 -128 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3345 -126 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3206 -123 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3069 -121 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2934 -120 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2802 -117 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2672 -115 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2545 -112 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2420 -110 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2298 -107 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2178 -104 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2061 -101 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1946 -99 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1834 -96 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1725 -93 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1624 -90 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1525 -87 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1429 -84 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1337 -80 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1247 -78 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1161 -74 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1078 -71 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 998 -68 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 921 -65 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 847 -62 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 332 +13 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 351 +14 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 371 +15 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 391 +16 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 412 +17 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 455 +18 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 500 +20 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 548 +22 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 597 +23 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 649 +25 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 703 +27 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 759 +29 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 818 +31 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 879 +34 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 942 +36 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1007 +37 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1075 +40 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1145 +42 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1218 +45 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1293 +47 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1371 +50 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1451 +53 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1534 +56 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1619 +58 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1707 +61 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1798 +64 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1897 +67 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1998 +70 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2102 +73 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2210 +77 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2320 +79 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2434 +83 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2551 +86 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2671 +89 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2794 +92 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2920 +95 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 3533 -148 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3398 -147 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3264 -146 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3132 -145 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3003 -143 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2875 -142 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2750 -140 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2626 -138 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2505 -136 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2385 -135 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2268 -133 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2153 -131 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2041 -129 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1931 -126 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1828 -119 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1728 -116 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1630 -114 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1535 -111 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1442 -109 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1353 -105 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1266 -102 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1181 -100 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1100 -97 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1022 -93 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 0 979 +10 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1044 +11 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1110 +12 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1178 +13 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1249 +15 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1321 +16 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1396 +18 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1472 +20 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1551 +22 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1631 +23 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1714 +25 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1799 +27 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1887 +29 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1977 +32 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2074 +39 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2174 +42 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2276 +44 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2381 +47 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2488 +49 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2599 +53 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2712 +56 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2827 +58 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2946 +61 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3068 +65 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.81
MARKET TOTAL 24887 341663 +2531
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED