HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P SEP-25 9400 1585 109 20 148 86 3206 +19
C SEP-25 9400 1560 102 20 139 76 2948 -70
C SEP-25 9600 1498 38 21 80 28 1896 -42
P SEP-25 9100 1494 22 22 33 21 2199 -1
P SEP-25 9200 1403 39 21 57 36 2483 +3
C DEC-25 11000 1400 89 25 0 0 3030 -12
C SEP-25 9700 1195 23 22 39 18 2519 -31
P SEP-25 9000 1189 12 22 19 13 3719 -1
C SEP-25 9500 1057 65 21 108 47 4880 -56
P SEP-25 9300 1000 66 20 96 51 1199 +8
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 SEP 2025, FRIDAY 22 SEP 2025, MONDAY
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
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 4642 -93 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4592 -93 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4542 -93 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4492 -93 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 4442 -93 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 4392 -93 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 4292 -93 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 4192 -93 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 4092 -93 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3992 -93 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3892 -93 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3792 -93 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3692 -93 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3592 -93 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3492 -93 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 3392 -93 0 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 3292 -93 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 3192 -93 0 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 3092 -93 0 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2992 -93 0 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2892 -93 0 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2792 -93 0 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2692 -93 0 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2592 -93 0 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2492 -93 0 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 2392 -93 0 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 2292 -93 0 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 2192 -93 0 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 2092 -93 0 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1992 -93 0 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1892 -93 0 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1792 -93 0 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1692 -93 0 0 | 1327 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1592 -93 0 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1492 -93 0 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1392 -93 0 0 | 1268 361 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1292 -93 0 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 1192 -93 0 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 1092 -93 0 0 | 826 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 992 -93 0 0 | 751 388 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 892 -93 0 0 | 920 218 0 1335 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 793 -93 26 0 | 777 341 0 493 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 694 -93 26 0 | 681 298 0 151 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 595 -94 24 3 | 700 210 3 2416 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 502 -90 26 3 | 648 174 3 846 0
SEP-25 9000 C 0 0 0 0 0 | 431 431 357 404 -92 22 799 | 609 137 799 17299 -402
SEP-25 9100 C 0 0 0 0 0 | 275 311 273 312 -92 21 74 | 572 103 74 3406 -53
SEP-25 9200 C 0 0 0 0 0 | 255 255 193 229 -91 20 706 | 608 80 706 3240 +327
SEP-25 9300 C 0 0 0 0 0 | 167 176 122 158 -83 20 814 | 685 60 814 1494 -641
SEP-25 9400 C 0 0 0 0 0 | 125 139 76 102 -70 20 1560 | 556 46 1560 2948 -688
SEP-25 9500 C 108 108 108 108 1 | 94 94 47 65 -56 21 1056 | 530 31 1057 4880 -681
SEP-25 9600 C 80 80 80 80 1 | 52 60 28 38 -42 21 1497 | 268 26 1498 1896 -227
SEP-25 9700 C 0 0 0 0 0 | 36 39 18 23 -31 22 1195 | 218 18 1195 2519 +45
SEP-25 9800 C 0 0 0 0 0 | 20 21 11 14 -21 23 90 | 192 11 90 1908 +62
SEP-25 9900 C 0 0 0 0 0 | 13 15 7 8 -14 24 278 | 278 7 278 997 +43
SEP-25 10000 C 14 14 12 12 8 | 9 9 5 5 -9 25 240 | 148 5 248 5001 +2
SEP-25 10100 C 0 0 0 0 0 | 5 6 3 3 -6 26 177 | 111 3 177 661 +4
SEP-25 10200 C 0 0 0 0 0 | 3 4 2 2 -4 27 43 | 213 2 43 1062 +11
SEP-25 10300 C 0 0 0 0 0 | 2 2 2 1 -3 27 151 | 223 2 151 161 +32
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 38 3 0 644 0
SEP-25 10500 C 0 0 0 0 0 | 2 2 2 1 -1 32 1 | 270 2 1 813 0
SEP-25 10600 C 0 0 0 0 0 | 1 1 1 1 0 35 69 | 26 1 69 272 0
SEP-25 10700 C 0 0 0 0 0 | 1 1 1 1 0 37 1 | 31 1 1 215 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 48 2 0 555 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 49 1 0 146 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 220 1 0 776 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 110 2 0 709 0
SEP-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 24 1 0 328 0
SEP-25 11300 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
TOTAL CALL 10 | TOTAL CALL 8757 | TOTAL CALL 8767 64124 -2166
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 0 172 0 | 72 1 0 22 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 77 8 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 145 1 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 236 1 0 21 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 170 1 0 25 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 190 2 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 225 3 0 95 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 230 2 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 261 2 0 2765 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 257 2 0 87 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 280 1 0 419 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 310 1 0 920 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 270 3 0 379 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 370 1 0 3935 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 338 3 0 590 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 338 2 0 693 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 389 3 0 1598 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 434 4 0 468 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 631 1 0 5090 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 628 1 0 1731 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 571 1 0 654 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 691 1 0 741 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 746 1 0 1290 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 803 1 0 909 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 635 1 0 1425 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 808 1 0 906 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 861 2 0 1619 0
SEP-25 7900 P 0 0 0 0 0 | 1 1 1 1 0 48 1 | 227 1 1 914 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1110 2 0 4050 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 620 3 0 571 0
SEP-25 8200 P 0 0 0 0 0 | 2 2 2 1 0 39 1 | 286 2 1 2054 +1
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 560 3 0 1063 0
SEP-25 8400 P 0 0 0 0 0 | 3 3 3 1 0 33 14 | 364 3 14 1331 0
SEP-25 8500 P 0 0 0 0 0 | 4 4 3 1 0 29 101 | 1170 3 101 2519 0
SEP-25 8600 P 5 5 5 5 5 | 5 5 3 1 0 26 59 | 622 3 64 2858 -5
SEP-25 8700 P 0 0 0 0 0 | 6 6 4 2 0 26 72 | 414 4 72 1065 -46
SEP-25 8800 P 0 0 0 0 0 | 8 8 6 4 0 25 418 | 465 6 418 3289 +240
SEP-25 8900 P 0 0 0 0 0 | 10 11 9 7 -1 24 179 | 483 9 179 1538 +4
SEP-25 9000 P 0 0 0 0 0 | 14 19 13 12 -1 22 1189 | 407 12 1189 3719 -381
SEP-25 9100 P 22 22 21 21 2 | 22 33 21 22 -1 22 1492 | 475 16 1494 2199 +479
SEP-25 9200 P 0 0 0 0 0 | 36 57 36 39 +3 21 1403 | 1018 23 1403 2483 +65
SEP-25 9300 P 51 61 51 61 9 | 59 96 58 66 +8 20 991 | 429 34 1000 1199 -152
SEP-25 9400 P 86 86 86 86 1 | 108 148 99 109 +19 20 1584 | 1138 51 1585 3206 -332
SEP-25 9500 P 137 139 137 139 3 | 164 202 164 172 +36 21 21 | 362 77 24 763 +6
SEP-25 9600 P 0 0 0 0 0 | 283 283 258 246 +48 21 8 | 1383 112 8 797 -2
SEP-25 9700 P 0 0 0 0 0 | 343 343 343 331 +61 22 1 | 388 164 1 309 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 420 +68 22 0 | 826 273 0 61 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 515 +76 23 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 613 +81 25 0 | 1776 858 0 602 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 711 +87 26 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 810 +89 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 909 +90 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1009 +92 30 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1108 +92 0 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1208 +92 0 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1308 +92 0 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1408 +93 0 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 1508 +93 0 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 1608 +93 0 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 1708 +93 0 0 | 0 0 0 0 0
SEP-25 11200 P 0 0 0 0 0 | 0 0 0 1808 +93 0 0 | 0 0 0 0 0
SEP-25 11300 P 0 0 0 0 0 | 0 0 0 1908 +93 0 0 | 0 0 0 0 0
SEP-25 11400 P 0 0 0 0 0 | 0 0 0 2008 +93 0 0 | 0 0 0 0 0
SEP-25 11500 P 0 0 0 0 0 | 0 0 0 2108 +93 0 0 | 0 0 0 0 0
SEP-25 11600 P 0 0 0 0 0 | 0 0 0 2208 +93 0 0 | 0 0 0 0 0
TOTAL PUT 20 | TOTAL PUT 7534 | TOTAL PUT 7554 64969 -123
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 16321 129093 -2289
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 2618 -95 0 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 2518 -95 0 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 2418 -95 0 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 2318 -95 0 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 2218 -95 0 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 2118 -95 0 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 2018 -95 0 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1919 -95 26 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1819 -95 25 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1719 -95 24 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1620 -95 24 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1521 -95 24 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1423 -95 24 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 1325 -95 24 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 1228 -95 24 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 1132 -94 23 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 1038 -93 23 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 945 -93 23 0 | 0 0 0 0 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 855 -91 23 0 | 0 0 0 0 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 767 -90 22 0 | 0 0 0 0 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 683 -88 22 3 | 405 341 3 97 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 596 -92 21 3 | 497 288 3 237 -3
OCT-25 9000 C 0 0 0 0 0 | 0 0 0 519 -71 21 0 | 430 251 0 1452 0
OCT-25 9100 C 0 0 0 0 0 | 0 0 0 447 -75 21 0 | 399 218 0 553 0
OCT-25 9200 C 0 0 0 0 0 | 0 0 0 380 -71 21 0 | 470 185 0 401 0
OCT-25 9300 C 0 0 0 0 0 | 340 340 320 322 -66 21 6 | 363 150 6 385 -1
OCT-25 9400 C 0 0 0 0 0 | 263 267 256 271 -59 21 5 | 399 138 5 143 -2
OCT-25 9500 C 278 278 278 278 10 | 246 246 214 226 -55 21 53 | 373 106 63 584 0
OCT-25 9600 C 0 0 0 0 0 | 186 191 186 188 -47 22 18 | 314 90 18 2260 +4
OCT-25 9700 C 0 0 0 0 0 | 0 0 0 157 -40 22 0 | 290 76 0 669 0
OCT-25 9800 C 0 0 0 0 0 | 135 135 122 130 -35 22 64 | 226 72 64 1051 +50
OCT-25 9900 C 0 0 0 0 0 | 110 110 102 108 -30 23 27 | 203 63 27 109 +10
OCT-25 10000 C 0 0 0 0 0 | 85 88 80 90 -26 23 45 | 195 45 45 3876 0
OCT-25 10100 C 0 0 0 0 0 | 80 81 74 74 -22 23 25 | 148 48 25 162 +18
OCT-25 10200 C 0 0 0 0 0 | 65 65 56 62 -18 24 12 | 120 32 12 176 +12
OCT-25 10300 C 0 0 0 0 0 | 54 54 46 51 -16 24 5 | 108 39 5 593 +5
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 42 -14 24 0 | 92 31 0 734 0
OCT-25 10500 C 0 0 0 0 0 | 34 34 34 35 -12 25 20 | 80 25 20 1636 -10
OCT-25 10600 C 0 0 0 0 0 | 27 29 27 29 -9 25 10 | 62 20 10 95 +2
OCT-25 10700 C 0 0 0 0 0 | 25 25 25 24 -9 26 5 | 48 17 5 83 0
OCT-25 10800 C 0 0 0 0 0 | 21 21 17 20 -7 26 38 | 95 14 38 693 +4
OCT-25 10900 C 0 0 0 0 0 | 17 18 15 17 -6 26 16 | 42 11 16 109 -1
OCT-25 11000 C 0 0 0 0 0 | 0 0 0 14 -5 27 0 | 44 10 0 58 0
OCT-25 11100 C 0 0 0 0 0 | 11 11 11 12 -4 27 1 | 37 10 1 12 0
OCT-25 11200 C 0 0 0 0 0 | 11 11 11 10 -3 28 29 | 32 8 29 60 +28
OCT-25 11300 C 0 0 0 0 0 | 9 9 9 9 -2 28 1 | 21 9 1 28 +1
OCT-25 11400 C 0 0 0 0 0 | 0 0 0 7 -3 28 0 | 18 10 0 21 0
OCT-25 11500 C 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 0 0 0 0 0
OCT-25 11600 C 0 0 0 0 0 | 0 0 0 5 -1 29 0 | 15 9 0 3 0
TOTAL CALL 10 | TOTAL CALL 386 | TOTAL CALL 396 16280 +117
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 22 3 0 528 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 44 4 0 33 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 12 12 0 1 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 9 5 0 10 0
OCT-25 7200 P 0 0 0 0 0 | 4 4 4 1 0 31 30 | 62 4 30 86 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 27 8 0 24 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 61 6 0 121 0
OCT-25 7500 P 0 0 0 0 0 | 6 6 6 1 0 26 10 | 81 6 10 156 -10
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 82 8 0 49 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 104 9 0 76 0
OCT-25 7800 P 0 0 0 0 0 | 11 11 11 3 0 25 40 | 118 11 40 278 0
OCT-25 7900 P 0 0 0 0 0 | 12 12 12 4 0 25 7 | 81 11 7 33 +7
OCT-25 8000 P 0 0 0 0 0 | 13 13 13 5 0 24 1 | 142 12 1 262 0
OCT-25 8100 P 0 0 0 0 0 | 15 15 15 7 0 24 1 | 137 15 1 101 +1
OCT-25 8200 P 0 0 0 0 0 | 18 20 17 10 0 24 41 | 134 17 41 327 +12
OCT-25 8300 P 0 0 0 0 0 | 21 23 21 15 +1 24 8 | 154 20 8 500 +7
OCT-25 8400 P 0 0 0 0 0 | 0 0 0 20 +1 23 0 | 329 23 0 257 0
OCT-25 8500 P 0 0 0 0 0 | 0 0 0 28 +2 23 120 | 377 28 120 564 +120
OCT-25 8600 P 0 0 0 0 0 | 38 38 38 38 +4 23 4 | 424 34 4 776 +4
OCT-25 8700 P 0 0 0 0 0 | 51 51 50 49 +3 22 5 | 293 39 5 663 -3
OCT-25 8800 P 0 0 0 0 0 | 62 64 60 63 +5 22 13 | 290 48 13 1033 +7
OCT-25 8900 P 0 0 0 0 0 | 89 89 89 81 +9 22 7 | 343 61 7 783 +7
OCT-25 9000 P 0 0 0 0 0 | 99 115 99 104 +12 22 23 | 360 80 23 522 +16
OCT-25 9100 P 0 0 0 0 0 | 119 141 119 132 +16 21 20 | 441 91 20 1229 -20
OCT-25 9200 P 0 0 0 0 0 | 158 168 158 164 +19 21 20 | 426 110 20 349 -4
OCT-25 9300 P 0 0 0 0 0 | 197 220 197 206 +28 21 21 | 406 150 21 425 +21
OCT-25 9400 P 0 0 0 0 0 | 247 262 247 254 +34 21 13 | 419 187 13 279 +8
OCT-25 9500 P 0 0 0 0 0 | 289 324 289 310 +41 21 46 | 389 229 46 214 +46
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 370 +46 22 0 | 384 247 0 126 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 439 +52 22 0 | 354 304 0 38 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 512 +57 22 0 | 372 359 0 20 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 590 +63 23 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 674 +69 23 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 758 +72 24 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 845 +75 24 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 934 +78 24 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1025 +81 25 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1118 +84 25 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1211 +85 25 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1306 +86 26 0 | 0 0 0 0 0
OCT-25 10800 P 0 0 0 0 0 | 0 0 0 1402 +88 26 0 | 0 0 0 0 0
OCT-25 10900 P 0 0 0 0 0 | 0 0 0 1499 +90 26 0 | 0 0 0 0 0
OCT-25 11000 P 0 0 0 0 0 | 0 0 0 1596 +90 27 0 | 0 0 0 0 0
OCT-25 11100 P 0 0 0 0 0 | 0 0 0 1694 +91 27 0 | 0 0 0 0 0
OCT-25 11200 P 0 0 0 0 0 | 0 0 0 1792 +92 28 0 | 0 0 0 0 0
OCT-25 11300 P 0 0 0 0 0 | 0 0 0 1890 +92 28 0 | 0 0 0 0 0
OCT-25 11400 P 0 0 0 0 0 | 0 0 0 1989 +93 28 0 | 0 0 0 0 0
OCT-25 11500 P 0 0 0 0 0 | 0 0 0 2088 +93 29 0 | 0 0 0 0 0
OCT-25 11600 P 0 0 0 0 0 | 0 0 0 2187 +94 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 430 | TOTAL PUT 430 9863 +219
| MONTH PUT/CALL RATIO 1.08
| MONTH TOTAL 826 26143 +336
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 2433 -93 26 0 | 0 0 0 0 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 2333 -93 24 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 2234 -93 25 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 2135 -92 25 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 2036 -92 25 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1937 -93 25 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1839 -92 24 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1741 -92 24 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1644 -92 24 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1548 -92 24 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1453 -91 24 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1360 -90 24 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 1267 -90 24 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 1177 -89 23 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 1089 -87 23 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 1002 -86 23 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 919 -84 23 0 | 0 0 0 0 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 838 -83 23 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 0 0 0 760 -81 23 3 | 0 0 3 0 -3
NOV-25 8900 C 0 0 0 0 0 | 0 0 0 687 -77 23 3 | 423 386 3 60 0
NOV-25 9000 C 0 0 0 0 0 | 0 0 0 616 -74 23 0 | 374 360 0 20 0
NOV-25 9100 C 0 0 0 0 0 | 0 0 0 550 -69 22 0 | 333 319 0 20 0
NOV-25 9200 C 0 0 0 0 0 | 0 0 0 485 -68 22 0 | 406 295 0 116 0
NOV-25 9300 C 0 0 0 0 0 | 0 0 0 429 -65 22 0 | 361 307 0 652 0
NOV-25 9400 C 0 0 0 0 0 | 0 0 0 378 -60 22 0 | 369 273 0 76 0
NOV-25 9500 C 0 0 0 0 0 | 0 0 0 332 -55 22 0 | 264 184 0 59 0
NOV-25 9600 C 0 0 0 0 0 | 0 0 0 292 -50 22 0 | 164 164 0 5 0
NOV-25 9700 C 0 0 0 0 0 | 247 247 233 256 -45 23 13 | 323 144 13 1305 +13
NOV-25 9800 C 0 0 0 0 0 | 0 0 0 224 -41 23 0 | 272 127 0 23 0
NOV-25 9900 C 0 0 0 0 0 | 0 0 0 196 -37 23 0 | 215 112 0 15 0
NOV-25 10000 C 0 0 0 0 0 | 0 0 0 172 -33 23 0 | 211 134 0 1752 0
NOV-25 10100 C 0 0 0 0 0 | 0 0 0 150 -30 24 0 | 125 106 0 3 0
NOV-25 10200 C 0 0 0 0 0 | 0 0 0 133 -25 24 0 | 117 117 0 1 0
NOV-25 10300 C 0 0 0 0 0 | 0 0 0 116 -24 24 0 | 165 90 0 4 0
NOV-25 10400 C 0 0 0 0 0 | 0 0 0 102 -20 24 0 | 0 0 0 0 0
NOV-25 10500 C 0 0 0 0 0 | 0 0 0 90 -18 25 0 | 144 96 0 3 0
NOV-25 10600 C 0 0 0 0 0 | 0 0 0 79 -16 25 0 | 58 50 0 0 0
NOV-25 10700 C 0 0 0 0 0 | 0 0 0 70 -14 25 0 | 0 0 0 0 0
NOV-25 10800 C 0 0 0 0 0 | 0 0 0 61 -13 26 0 | 0 0 0 0 0
NOV-25 10900 C 0 0 0 0 0 | 0 0 0 54 -11 26 0 | 0 0 0 0 0
NOV-25 11000 C 0 0 0 0 0 | 0 0 0 47 -10 26 0 | 0 0 0 0 0
NOV-25 11100 C 0 0 0 0 0 | 0 0 0 42 -8 27 0 | 0 0 0 0 0
NOV-25 11200 C 0 0 0 0 0 | 0 0 0 37 -8 27 0 | 45 45 0 59 0
NOV-25 11300 C 0 0 0 0 0 | 0 0 0 32 -6 27 0 | 38 37 0 3 0
NOV-25 11400 C 0 0 0 0 0 | 0 0 0 28 -7 27 0 | 0 0 0 0 0
NOV-25 11500 C 0 0 0 0 0 | 25 25 25 25 -5 28 14 | 25 25 14 14 +14
NOV-25 11600 C 0 0 0 0 0 | 0 0 0 22 -5 28 0 | 39 37 0 14 0
TOTAL CALL 0 | TOTAL CALL 33 | TOTAL CALL 33 4204 +24
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 1 0 26 0 | 19 19 0 1 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 19 12 0 1 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 49 23 0 260 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 15 15 0 1 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 17 17 0 300 0
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 70 17 0 7 0
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 19 19 0 5 0
NOV-25 7700 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 88 21 0 56 0
NOV-25 7800 P 0 0 0 0 0 | 25 25 25 13 +1 24 7 | 59 24 7 156 -3
NOV-25 7900 P 0 0 0 0 0 | 28 28 28 17 +2 24 3 | 28 28 3 293 +3
NOV-25 8000 P 0 0 0 0 0 | 33 33 33 22 +2 24 1 | 145 33 1 144 +1
NOV-25 8100 P 0 0 0 0 0 | 0 0 0 29 +3 24 0 | 134 36 0 395 0
NOV-25 8200 P 0 0 0 0 0 | 46 46 46 37 +4 24 1 | 150 40 1 152 -1
NOV-25 8300 P 0 0 0 0 0 | 0 0 0 46 +4 24 0 | 126 46 0 152 0
NOV-25 8400 P 0 0 0 0 0 | 0 0 0 58 +6 23 0 | 129 55 0 64 0
NOV-25 8500 P 0 0 0 0 0 | 0 0 0 71 +6 23 0 | 175 77 0 43 0
NOV-25 8600 P 0 0 0 0 0 | 0 0 0 85 +5 23 0 | 204 104 0 2 0
NOV-25 8700 P 0 0 0 0 0 | 0 0 0 103 +8 23 0 | 86 86 0 1 0
NOV-25 8800 P 0 0 0 0 0 | 0 0 0 124 +11 22 0 | 350 111 0 364 0
NOV-25 8900 P 0 0 0 0 0 | 0 0 0 149 +14 22 0 | 401 132 0 152 0
NOV-25 9000 P 0 0 0 0 0 | 0 0 0 178 +17 22 0 | 387 165 0 24 0
NOV-25 9100 P 0 0 0 0 0 | 0 0 0 210 +19 22 0 | 362 174 0 38 0
NOV-25 9200 P 0 0 0 0 0 | 0 0 0 247 +23 22 0 | 351 258 0 104 0
NOV-25 9300 P 0 0 0 0 0 | 0 0 0 289 +28 22 0 | 374 301 0 17 0
NOV-25 9400 P 0 0 0 0 0 | 340 340 340 338 +34 22 4 | 340 317 4 11 +4
NOV-25 9500 P 0 0 0 0 0 | 381 381 381 393 +39 22 4 | 413 345 4 94 +4
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 449 +41 22 0 | 440 401 0 22 0
NOV-25 9700 P 0 0 0 0 0 | 0 0 0 514 +44 22 0 | 0 0 0 0 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 582 +49 22 0 | 0 0 0 0 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 654 +53 22 0 | 0 0 0 0 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 743 +69 24 0 | 0 0 0 0 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 821 +63 24 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 902 +66 24 0 | 0 0 0 0 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 986 +70 24 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1071 +72 25 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1158 +74 25 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1247 +76 25 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1337 +78 25 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 1429 +80 26 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 1521 +81 26 0 | 0 0 0 0 0
NOV-25 11000 P 0 0 0 0 0 | 0 0 0 1615 +83 26 0 | 0 0 0 0 0
NOV-25 11100 P 0 0 0 0 0 | 0 0 0 1709 +84 26 0 | 0 0 0 0 0
NOV-25 11200 P 0 0 0 0 0 | 0 0 0 1804 +85 27 0 | 0 0 0 0 0
NOV-25 11300 P 0 0 0 0 0 | 0 0 0 1900 +86 27 0 | 0 0 0 0 0
NOV-25 11400 P 0 0 0 0 0 | 0 0 0 1996 +86 27 0 | 0 0 0 0 0
NOV-25 11500 P 0 0 0 0 0 | 0 0 0 2093 +88 28 0 | 0 0 0 0 0
NOV-25 11600 P 0 0 0 0 0 | 0 0 0 2190 +88 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 20 | TOTAL PUT 20 2859 +8
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 53 7063 +32
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 5566 -99 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5466 -99 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5366 -99 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 5266 -99 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 5166 -99 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 5066 -99 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4966 -99 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4866 -99 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4766 -99 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4666 -99 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4566 -99 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4466 -99 0 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 4266 -99 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 4066 -99 0 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3966 -99 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3866 -99 0 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3766 -99 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3666 -99 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3566 -99 0 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3466 -99 0 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3366 -99 0 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 3266 -100 0 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 3166 -100 0 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 3067 -99 27 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2967 -99 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2867 -100 25 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2768 -99 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2668 -100 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2569 -100 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2470 -100 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2372 -100 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 2273 -101 25 0 | 2160 676 0 135 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 2175 -101 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 2078 -101 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1982 -100 24 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1886 -100 24 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1791 -100 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1697 -100 24 0 | 1383 1383 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1604 -100 24 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1513 -100 24 0 | 1407 714 0 3740 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1423 -99 24 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1335 -98 24 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1249 -97 23 0 | 693 633 0 501 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1165 -96 23 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 1083 -95 23 0 | 1240 430 0 1882 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 1004 -93 23 0 | 878 75 0 2119 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 928 -90 23 0 | 843 570 0 477 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 854 -88 23 0 | 801 71 0 3289 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 776 -92 22 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 729 729 678 708 -73 22 2 | 796 40 2 1131 -2
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 644 -70 22 0 | 514 328 0 853 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 581 -70 22 0 | 524 38 0 177 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 525 -68 22 0 | 680 240 0 1186 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 474 -64 22 0 | 531 253 0 539 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 429 -59 22 0 | 485 235 0 4435 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 387 -53 22 900 | 519 233 900 2794 +890
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 348 -50 22 0 | 453 201 0 55 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 313 -47 23 900 | 566 194 900 1211 -300
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 282 -41 23 0 | 389 158 0 3055 0
DEC-25 10000 C 0 0 0 0 0 | 232 235 232 254 -39 23 720 | 380 140 720 2991 -178
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 228 -35 23 0 | 210 132 0 140 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 205 -32 23 0 | 121 121 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 185 -29 24 0 | 208 87 0 642 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 166 -27 24 0 | 206 94 0 17 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 150 -24 24 0 | 190 82 0 8641 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 135 -22 24 0 | 126 73 0 809 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 122 -20 25 0 | 116 74 0 3 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 110 -17 25 0 | 104 24 0 7 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 100 -13 25 0 | 73 73 0 1 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 89 -12 25 1400 | 338 27 1400 3030 +1400
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 81 -10 25 0 | 70 50 0 14 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 70 -11 25 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 63 -9 26 0 | 84 84 0 21 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 57 -8 26 0 | 112 38 0 209 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 51 -5 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 46 -4 26 0 | 73 28 0 22 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 37 -3 26 0 | 83 23 0 2 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 31 -1 27 0 | 119 19 0 1262 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 25 -1 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 20 -1 28 0 | 57 18 0 97 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 17 0 28 0 | 27 14 0 20 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 14 +1 28 0 | 32 13 0 12 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12 +1 29 0 | 22 11 0 828 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10 +1 29 0 | 32 12 0 35 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 8 +1 30 0 | 28 12 0 4 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 25 14 0 6 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 5 +1 31 0 | 70 8 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 4 +1 31 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 48 4 0 19 0
TOTAL CALL 0 | TOTAL CALL 3922 | TOTAL CALL 3922 58080 +1810
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 58 0 | 57 3 0 47 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 70 2 0 40 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 59 2 0 411 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 20 10 0 19 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 28 2 0 58 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 85 2 0 88 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 90 3 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 69 11 0 4 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 66 6 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 205 21 0 3542 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 168 12 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 34 11 0 20 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 193 12 0 1619 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 222 12 0 1267 0
DEC-25 5800 P 0 0 0 0 0 | 8 8 8 1 0 33 3 | 189 8 3 2652 -3
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 220 26 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 250 13 0 2438 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 192 18 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 310 19 0 1720 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 30 20 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 240 21 0 2870 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 413 19 0 815 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 538 18 0 1730 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 56 56 0 10 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 351 75 0 717 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 412 83 0 908 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 469 91 0 6168 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 321 25 0 183 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 736 31 0 1177 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 316 35 0 144 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 287 40 0 3403 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 369 35 0 3867 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 20 -1 24 0 | 257 51 0 927 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 26 0 24 0 | 203 46 0 575 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 32 -1 24 0 | 310 47 0 1867 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 39 -2 24 0 | 410 58 0 2543 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 48 -1 24 0 | 1180 56 0 8145 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 59 0 24 0 | 366 125 0 3902 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 71 +1 24 0 | 1283 69 0 3377 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 86 +2 24 0 | 524 79 0 1525 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 100 +3 23 0 | 1190 90 0 934 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 116 +5 23 0 | 631 117 0 1740 0
DEC-25 8600 P 0 0 0 0 0 | 140 142 137 134 +6 23 392 | 523 137 392 2006 +392
DEC-25 8700 P 0 0 0 0 0 | 160 161 160 157 +9 23 98 | 331 154 98 6302 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 182 +10 23 0 | 886 175 0 4772 -23
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 211 +14 22 0 | 965 350 0 54 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 242 +16 22 0 | 1590 368 0 961 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 277 +20 22 900 | 555 441 900 1629 +870
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 316 +24 22 0 | 1142 479 0 97 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 361 +30 22 900 | 626 626 900 1168 -496
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 410 +35 22 0 | 781 387 0 24 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 463 +39 22 0 | 535 437 0 50 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 519 +42 22 0 | 836 828 0 400 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 580 +42 22 0 | 497 497 0 2 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 645 +46 22 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 713 +49 23 0 | 1070 1070 0 1 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 790 +58 23 0 | 1166 1166 0 501 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 865 +66 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 941 +68 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1020 +72 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1101 +75 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1184 +77 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1269 +80 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1355 +82 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1442 +84 25 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1531 +86 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1621 +88 25 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1712 +89 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1804 +90 25 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1897 +92 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1991 +93 26 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2085 +94 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2180 +95 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2371 +96 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2564 +97 27 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 2759 +98 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 2954 +98 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3151 +99 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3348 +100 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3546 +100 29 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3744 +100 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 3942 +100 30 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4141 +100 30 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4340 +100 30 0 | 4505 4480 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4539 +100 31 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 4738 +100 31 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 4938 +100 32 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5137 +100 32 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5337 +100 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2293 | TOTAL PUT 2293 84975 +740
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 6215 143055 +2550
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 3722 -101 26 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3622 -101 25 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3523 -101 25 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3423 -102 25 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3324 -102 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 3226 -101 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 3127 -101 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 3029 -101 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2931 -101 25 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2834 -101 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2737 -101 24 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2641 -101 24 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2545 -101 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2450 -101 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2356 -101 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 2263 -100 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 2171 -100 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 2080 -99 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1990 -99 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1902 -98 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1815 -97 24 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1729 -96 24 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1646 -95 24 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1563 -94 24 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1483 -93 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1405 -91 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1328 -90 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1254 -88 23 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 1182 -86 23 0 | 742 736 0 60 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 1112 -84 23 0 | 687 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 1044 -83 23 0 | 782 782 0 352 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 973 -86 23 0 | 658 658 0 501 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 911 -61 23 0 | 631 631 0 30 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 852 -59 23 0 | 568 568 0 10 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 791 -61 23 0 | 551 551 0 7 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 737 -58 23 0 | 601 601 0 30 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 688 -59 23 0 | 0 0 0 100 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 641 -56 23 0 | 687 601 0 30 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 595 -54 23 0 | 727 629 0 96 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 555 -50 23 0 | 676 358 0 17 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 516 -48 23 0 | 332 332 0 7 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 479 -46 23 0 | 308 308 0 7 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 445 -44 23 0 | 310 310 0 930 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 414 -42 23 0 | 449 256 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 385 -39 23 0 | 0 0 0 500 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 358 -37 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 333 -34 24 0 | 239 207 0 14 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 310 -32 24 0 | 336 163 0 1010 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 288 -31 24 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 268 -29 24 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 250 -27 24 0 | 286 286 0 1 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 230 -25 24 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 215 -22 24 200 | 0 0 200 200 +200
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 199 -22 24 0 | 143 143 0 5 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 187 -20 25 0 | 150 113 0 263 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 174 -17 25 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 158 -21 25 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 147 -18 25 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 136 -17 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 200 | TOTAL CALL 200 4352 +200
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 38 20 0 33 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 43 43 0 1 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 30 30 30 7 0 25 2 | 30 30 2 2 +2
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 98 35 0 50 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 11 0 25 0 | 253 110 0 50 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 14 0 25 0 | 238 118 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 17 0 24 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 21 0 24 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 25 0 24 200 | 170 170 200 250 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 30 0 24 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 68 68 63 36 0 24 100 | 122 63 100 2062 +60
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 43 +1 24 0 | 134 85 0 150 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 51 +1 24 0 | 166 94 0 200 0
MAR-26 7500 P 0 0 0 0 0 | 78 82 78 60 +2 24 100 | 530 78 100 1581 +100
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 70 +2 24 0 | 347 100 0 793 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 82 +3 24 0 | 151 107 0 407 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 95 +4 24 0 | 425 156 0 782 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 113 +9 24 0 | 395 169 0 31 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 129 +6 24 200 | 353 211 200 5385 +100
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 148 +8 24 0 | 235 193 0 19 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 168 +9 24 0 | 790 168 0 868 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 186 +6 23 0 | 893 313 0 332 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 207 +6 23 0 | 726 330 0 73 -5
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 231 +10 23 0 | 1615 360 0 333 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 256 +11 23 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 284 +14 23 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 315 +15 23 0 | 420 420 0 3152 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 349 +18 23 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 385 +20 22 0 | 425 363 0 202 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 426 +23 22 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 469 +26 22 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 516 +28 22 0 | 693 630 0 15 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 566 +31 23 0 | 0 0 0 1200 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 618 +33 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 675 +37 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 731 +40 23 0 | 639 639 0 1 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 791 +39 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 855 +42 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 929 +53 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 997 +56 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1068 +59 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1140 +61 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1215 +64 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1291 +66 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1369 +69 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1448 +70 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1528 +72 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1611 +74 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1694 +76 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1778 +77 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1864 +79 24 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1951 +81 25 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2038 +82 25 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2127 +83 25 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2216 +84 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 602 | TOTAL PUT 602 18309 +257
| MONTH PUT/CALL RATIO 3.01
| MONTH TOTAL 802 22661 +457
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 5571 -94 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5471 -94 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 5371 -94 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 5271 -94 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 5171 -94 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 5071 -94 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4971 -94 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4871 -94 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4771 -94 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4671 -94 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4571 -95 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4472 -94 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 4272 -94 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 4073 -94 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3874 -95 23 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3676 -95 23 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3480 -95 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 3284 -96 23 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 3091 -95 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2900 -95 24 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2805 -96 23 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2712 -95 23 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2619 -95 23 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2527 -95 23 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2437 -95 23 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2347 -95 23 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 2259 -94 23 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 2172 -93 23 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 2086 -93 23 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 2002 -92 23 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1920 -91 23 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1839 -90 23 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1759 -90 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1682 -88 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1606 -87 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1533 -85 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1461 -84 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1391 -82 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1323 -80 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1257 -79 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 1193 -77 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1132 -74 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 1088 -56 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1030 -55 23 0 | 0 0 0 300 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 974 -53 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 917 -55 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 866 -52 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 823 -54 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 775 -54 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 732 -52 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 688 -48 23 0 | 0 0 0 1500 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 649 -43 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 614 -39 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 579 -37 24 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 547 -34 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 514 -34 24 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 485 -32 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 458 -30 24 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 432 -29 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 408 -27 24 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 385 -25 24 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 363 -24 24 0 | 0 0 0 0 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 337 -29 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 318 -23 24 0 | 0 0 0 0 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 301 -24 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 284 -23 24 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 268 -20 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 252 -20 25 0 | 178 178 0 5 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 234 -18 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 220 -17 25 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 195 -15 25 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 174 -13 25 0 | 147 111 0 27 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 154 -11 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 137 -10 25 0 | 116 116 0 13 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 122 -8 25 0 | 94 78 0 10 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 109 -7 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 97 -6 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 86 -5 26 0 | 71 71 0 5 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 77 -4 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 69 -3 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 62 -3 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 55 -3 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 50 -1 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 45 -1 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 40 -1 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 36 -1 27 0 | 30 24 0 9 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 33 0 27 0 | 44 20 0 47 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2066 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 34 0 | 15 12 0 28 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 13 9 0 8 0
JUN-26 4100 P 0 0 0 0 0 | 10 10 10 1 0 33 4 | 12 10 4 6 +4
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 12 12 0 4 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 13 13 0 4 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 29 29 0 3 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 104 104 0 301 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 13 -2 23 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 20 -1 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 29 -1 24 0 | 220 69 0 50 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 34 -2 23 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 41 -1 23 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 48 -1 23 0 | 280 206 0 150 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 56 -1 23 0 | 226 225 0 300 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 66 -1 23 0 | 253 252 0 100 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 76 -1 23 0 | 133 106 0 50 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 88 0 23 0 | 145 145 0 50 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 101 +1 23 0 | 227 160 0 150 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 115 +1 23 0 | 249 137 0 78 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 131 +2 23 0 | 270 192 0 1150 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 149 +3 23 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 168 +4 23 0 | 178 178 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 194 +10 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 217 +12 23 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 242 +7 23 0 | 230 230 0 5 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 264 +6 23 0 | 439 439 0 3 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 291 +10 23 0 | 401 279 0 1 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 315 +9 23 0 | 517 517 0 7 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 345 +11 23 0 | 559 558 0 300 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 375 +12 23 0 | 609 609 0 1725 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 410 +15 23 0 | 533 419 0 4 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 447 +17 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 486 +20 22 0 | 0 0 0 800 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 527 +21 22 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 571 +23 22 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 616 +24 22 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 665 +26 22 0 | 0 0 0 450 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 718 +32 22 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 772 +38 22 0 | 693 693 0 1 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 821 +32 22 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 883 +35 22 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 950 +45 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1013 +47 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1099 +70 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1167 +53 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1236 +55 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1307 +57 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1380 +59 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1454 +61 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1529 +62 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1606 +64 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1684 +65 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1764 +68 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1844 +69 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 1926 +70 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2009 +72 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2093 +74 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2177 +74 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2263 +76 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2349 +77 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2524 +79 25 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2703 +81 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 2883 +83 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3066 +84 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3251 +86 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3438 +87 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3626 +88 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 3815 +89 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4006 +90 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4198 +91 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4391 +91 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4584 +91 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 4779 +93 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 4974 +93 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5169 +93 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5365 +93 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5562 +94 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 5995 +4
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 4 8061 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 2430 -101 23 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2345 -101 23 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 2261 -100 23 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 2179 -99 23 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 2098 -99 23 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 2019 -98 23 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1941 -97 23 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1865 -96 23 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1791 -94 23 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1719 -92 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1648 -91 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1579 -89 23 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1512 -87 23 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1447 -85 23 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1384 -82 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 1323 -80 23 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 1264 -77 23 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 1206 -75 23 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 1185 -38 24 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 1130 -58 24 0 | 0 0 0 0 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 1077 -56 24 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 1021 -58 24 0 | 0 0 0 0 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 972 -56 24 0 | 0 0 0 0 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 926 -47 24 0 | 0 0 0 0 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 884 -42 24 0 | 0 0 0 0 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 838 -44 24 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 802 -37 24 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 757 -42 24 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 726 -35 24 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 689 -35 24 0 | 0 0 0 0 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 654 -35 24 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 621 -34 24 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 593 -31 24 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 550 -44 24 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 523 -25 24 0 | 0 0 0 0 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 497 -23 24 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 472 -21 24 0 | 370 370 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 449 -19 24 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 426 -17 24 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 405 -15 24 0 | 0 0 0 0 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 385 -13 24 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 366 -11 24 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 348 -9 24 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 330 -8 24 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 314 -6 24 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 298 -5 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 25 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
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 106 -8 23 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 121 -8 23 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 137 -7 23 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 155 -6 23 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 174 -6 23 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 195 -5 23 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 217 -4 23 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 241 -3 23 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 267 -1 23 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 295 +1 23 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 324 +2 23 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 355 +4 23 0 | 0 0 0 0 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 388 +6 23 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 419 +4 23 0 | 0 0 0 600 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 454 +5 23 0 | 0 0 0 0 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 490 +16 23 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 531 +21 23 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 567 +18 23 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 610 +21 22 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 657 +25 23 0 | 0 0 0 0 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 700 +23 22 0 | 0 0 0 0 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 749 +25 22 0 | 0 0 0 0 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 800 +27 22 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 853 +29 22 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 907 +29 22 0 | 863 847 0 73 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 969 +36 22 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1028 +43 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1089 +44 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1151 +45 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1248 +79 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1315 +58 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1384 +60 24 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1454 +63 24 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1526 +65 24 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1599 +68 24 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1673 +70 24 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1748 +72 24 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1825 +74 24 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 1902 +76 24 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 1981 +78 24 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2061 +80 24 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2142 +82 24 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2224 +84 24 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2306 +85 24 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2390 +87 24 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2474 +88 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 702 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 727 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 5598 -94 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5499 -93 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5399 -94 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 5299 -94 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 5199 -94 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 5100 -93 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 5000 -94 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4901 -93 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4802 -93 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4703 -93 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4604 -93 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4505 -93 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 4309 -92 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 4114 -91 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3920 -91 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3729 -90 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3540 -89 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3354 -87 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 3171 -86 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2991 -85 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2816 -83 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2645 -82 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2479 -80 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2319 -78 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 2163 -77 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 2014 -74 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1871 -72 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1734 -70 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1628 -69 24 0 | 1795 540 0 13 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1499 -66 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1379 -62 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1267 -58 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1162 -55 23 0 | 0 0 0 100 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1065 -52 23 0 | 1020 880 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 976 -48 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 894 -45 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 819 -42 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 750 -39 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 687 -36 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 608 -38 23 0 | 393 393 0 1 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 554 -35 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 503 -34 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 457 -31 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 415 -29 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 377 -27 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 342 -25 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 310 -23 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 281 -21 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 254 -20 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 230 -18 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 208 -17 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 188 -16 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 170 -15 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 154 -13 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 139 -12 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 126 -11 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 114 -10 24 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 103 -9 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 93 -9 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 84 -8 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 76 -8 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 69 -7 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 120 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 27 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 11 +2 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 16 +3 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 22 +3 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 31 +4 24 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 42 +5 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 56 +7 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 73 +8 24 0 | 260 260 0 352 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 93 +9 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 118 +11 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 147 +12 24 0 | 777 245 0 456 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 181 +14 24 0 | 365 365 0 201 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 221 +16 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 265 +17 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 316 +20 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 373 +22 23 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 436 +24 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 495 +19 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 566 +21 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 646 +25 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 733 +29 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 829 +33 23 0 | 0 0 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 932 +36 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1043 +40 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1161 +43 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1285 +45 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1417 +50 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1554 +52 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1710 +56 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1856 +59 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2005 +60 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2159 +63 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2317 +65 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2479 +67 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2644 +69 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 2812 +71 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 2983 +73 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3156 +74 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3332 +76 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3510 +77 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3690 +78 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3872 +79 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4056 +81 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4241 +82 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4428 +83 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4616 +84 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4805 +85 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 4995 +85 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5186 +86 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5378 +86 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5571 +87 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1822 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1942 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 4160 -92 26 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3975 -91 25 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3792 -90 25 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3613 -89 25 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3436 -89 25 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3264 -87 25 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 3095 -86 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2931 -84 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2770 -84 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2615 -81 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2464 -80 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2318 -78 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 2177 -76 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 2041 -74 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1910 -72 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1787 -66 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1665 -64 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1551 -61 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1444 -58 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1343 -55 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1249 -52 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1161 -53 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 1079 -50 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 1003 -47 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 932 -44 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 866 -43 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 805 -36 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 749 -33 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 697 -31 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 649 -28 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 604 -27 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 563 -25 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 524 -24 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 489 -22 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 456 -21 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 426 -19 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 397 -19 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 371 -18 25 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 347 -17 25 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 325 -15 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 304 -14 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 285 -13 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 267 -13 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 250 -12 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 235 -11 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 220 -11 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 207 -10 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 194 -10 26 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 184 -7 26 0 | 161 133 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 55 +3 26 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 70 +3 26 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 88 +4 26 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 109 +5 25 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 133 +6 25 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 162 +7 25 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 194 +8 25 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 230 +9 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 271 +11 25 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 307 +7 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 349 +8 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 398 +12 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 456 +18 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 518 +19 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 585 +21 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 657 +23 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 735 +26 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 817 +27 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 905 +30 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1001 +29 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1107 +33 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1219 +35 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1337 +42 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1461 +46 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1590 +44 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1724 +50 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 1897 +54 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2042 +57 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2191 +60 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2344 +63 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2500 +66 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2659 +69 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2821 +71 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 2986 +74 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3153 +75 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3323 +78 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3494 +79 25 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3668 +81 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 3844 +83 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4021 +84 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4200 +85 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4381 +87 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4563 +89 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4746 +89 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 4931 +91 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5116 +92 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5303 +93 26 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5490 +93 26 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5679 +95 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 5649 -95 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5555 -95 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5461 -95 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5367 -96 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 5274 -96 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 5181 -96 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 5089 -96 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4998 -96 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4906 -96 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4816 -96 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4725 -97 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4636 -96 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4458 -96 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 4283 -96 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 4109 -97 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3939 -96 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3770 -96 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3605 -95 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3442 -95 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 3281 -95 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 3124 -95 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2970 -94 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2818 -94 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2670 -93 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2525 -92 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2383 -92 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2245 -90 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 2110 -90 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1979 -88 25 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1852 -87 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1728 -86 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1609 -83 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1493 -82 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1382 -80 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1278 -74 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1178 -73 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 1083 -70 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 992 -68 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 906 -65 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 824 -62 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 746 -60 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 673 -57 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 604 -55 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 540 -52 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 480 -49 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 425 -45 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 374 -42 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 326 -40 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 283 -37 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 244 -34 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 209 -30 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 177 -28 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 149 -25 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 124 -22 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 102 -20 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 83 -17 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 67 -15 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 53 -13 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 42 -10 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 32 -9 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 24 -8 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 18 -6 14 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 51 -1 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 57 -1 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 63 -1 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 69 -2 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 76 -2 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 83 -2 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 91 -2 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 100 -2 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 108 -2 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 118 -2 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 127 -3 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 138 -2 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 160 -2 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 185 -2 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 211 -3 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 241 -2 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 272 -2 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 307 -1 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 344 -1 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 383 -1 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 426 -1 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 472 0 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 520 0 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 572 +1 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 627 +2 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 685 +2 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 747 +4 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 812 +4 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 881 +6 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 954 +7 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1030 +8 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1111 +11 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1195 +12 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1284 +14 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1380 +20 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1480 +21 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1585 +24 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1694 +26 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 1808 +29 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 1926 +32 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2048 +34 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2175 +37 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2306 +39 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2442 +42 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2582 +45 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 2727 +49 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 2876 +52 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3028 +54 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3185 +57 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3346 +60 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3511 +64 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 3679 +66 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 3851 +69 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4026 +72 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4204 +74 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4385 +77 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4569 +79 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 4755 +81 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 4944 +84 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5134 +85 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5326 +86 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5520 +88 14 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 5770 -92 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5681 -91 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5591 -92 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5503 -91 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5415 -91 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5327 -91 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 5240 -91 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 5153 -91 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 5067 -90 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4982 -90 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4897 -89 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4813 -88 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4645 -88 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4480 -88 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4317 -87 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 4157 -86 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3999 -84 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3843 -83 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3689 -83 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3538 -82 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3389 -81 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 3243 -79 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 3099 -78 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2958 -77 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2819 -76 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2683 -74 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2550 -73 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2420 -71 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2292 -70 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 2167 -68 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 2046 -66 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1927 -64 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1811 -63 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1698 -61 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1589 -59 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1487 -57 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1388 -55 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1293 -53 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1202 -50 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 1113 -49 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 1029 -46 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 948 -44 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 870 -43 21 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 797 -40 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 726 -38 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 123 +3 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 134 +4 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 144 +3 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 156 +4 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 168 +4 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 180 +4 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 193 +4 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 206 +4 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 220 +5 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 235 +5 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 250 +6 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 266 +7 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 298 +7 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 333 +7 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 370 +8 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 410 +9 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 452 +11 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 496 +12 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 542 +12 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 591 +13 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 642 +14 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 696 +16 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 752 +17 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 811 +18 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 872 +19 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 936 +21 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1003 +22 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1073 +24 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1145 +25 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1220 +27 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1299 +29 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1380 +31 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1464 +32 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1551 +34 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1642 +36 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1740 +38 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1841 +40 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 1946 +42 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2055 +45 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2166 +46 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2282 +49 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2401 +51 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2523 +52 21 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2650 +55 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2779 +57 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 5309 -89 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 5226 -89 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 5145 -88 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 5064 -88 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4983 -88 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4823 -87 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4666 -86 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4510 -86 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4357 -84 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 4205 -83 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 4055 -83 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3908 -81 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3762 -81 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3619 -79 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3477 -79 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3338 -78 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 3201 -76 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 3066 -75 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2933 -74 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2803 -72 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2674 -71 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2548 -70 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2425 -68 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2304 -66 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2185 -65 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 2068 -64 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1955 -61 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1843 -60 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1740 -58 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1639 -56 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1540 -55 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1445 -53 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1353 -51 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1263 -50 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1177 -48 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 1094 -46 21 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 1014 -44 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 937 -42 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 0 315 +6 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 332 +6 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 351 +7 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 370 +7 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 389 +7 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 429 +8 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 472 +9 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 516 +9 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 563 +11 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 611 +12 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 661 +12 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 714 +14 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 768 +14 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 825 +16 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 883 +16 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 944 +17 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1007 +19 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1072 +20 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1139 +21 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1209 +23 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1280 +24 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1354 +25 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1431 +27 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1510 +29 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1591 +30 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1674 +31 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1761 +34 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1849 +35 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1946 +37 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2045 +39 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2146 +40 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2251 +42 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2359 +44 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2469 +45 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2583 +47 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2700 +49 21 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2820 +51 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 2943 +53 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 3972 -102 29 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3832 -103 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3695 -102 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3559 -102 28 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3424 -102 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 3292 -101 27 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 3161 -101 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 3033 -100 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2906 -99 26 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2781 -99 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2658 -98 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2537 -97 25 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2418 -96 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 2301 -96 24 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 2186 -95 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 2073 -94 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1968 -87 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1865 -86 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1765 -84 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1667 -83 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1571 -82 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1478 -81 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1388 -79 21 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1300 -77 21 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 1215 -75 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 1133 -73 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 0 931 -7 29 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 991 -8 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1054 -7 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1118 -7 28 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1183 -7 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1251 -6 27 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1320 -6 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1392 -5 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1465 -4 26 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1540 -4 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1617 -3 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1696 -2 25 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1777 -1 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1860 -1 24 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1945 0 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2032 +1 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2127 +8 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2224 +9 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2324 +11 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2426 +12 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2530 +13 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2637 +14 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2747 +16 21 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2859 +18 21 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 2974 +20 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3092 +22 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 24221 338898 +1090
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED