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 9200 1809 45 18 69 32 2713 +6
P DEC-25 8600 1539 143 22 149 142 3545 +9
P SEP-25 9000 1358 11 20 19 12 3766 -1
C DEC-25 9600 1300 333 22 0 0 3894 -54
C SEP-25 9400 1009 49 18 79 37 2652 -53
P SEP-25 9100 925 23 19 36 17 2507 +1
P SEP-25 9300 858 84 18 111 62 1405 +18
C SEP-25 9500 784 26 19 57 20 4468 -39
P SEP-25 9400 671 147 19 186 102 3195 +38
P SEP-25 8900 613 6 21 10 6 1577 -1
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 SEP 2025, MONDAY 23 SEP 2025, TUESDAY
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 4555 -87 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4505 -87 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4455 -87 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4405 -87 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 4355 -87 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 4305 -87 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 4205 -87 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 4105 -87 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 4005 -87 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3905 -87 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3805 -87 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3705 -87 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3605 -87 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3505 -87 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3405 -87 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 3305 -87 0 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 3205 -87 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 3105 -87 0 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 3005 -87 0 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2905 -87 0 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2805 -87 0 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2705 -87 0 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2605 -87 0 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2505 -87 0 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2405 -87 0 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 2305 -87 0 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 2205 -87 0 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 2105 -87 0 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 2005 -87 0 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1905 -87 0 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1805 -87 0 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1705 -87 0 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1605 -87 0 0 | 1327 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1505 -87 0 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1405 -87 0 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1305 -87 0 0 | 1268 361 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1205 -87 0 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 1105 -87 0 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 1005 -87 0 0 | 826 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 905 -87 0 0 | 751 388 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 805 -87 0 0 | 920 218 0 1335 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 705 -88 0 0 | 777 341 0 493 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 606 -88 22 0 | 681 298 0 151 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 506 -89 19 0 | 700 210 0 2416 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 409 -93 20 0 | 648 174 0 846 0
SEP-25 9000 C 0 0 0 0 0 | 364 368 286 316 -88 20 545 | 609 137 545 17840 +541
SEP-25 9100 C 0 0 0 0 0 | 210 213 204 226 -86 18 6 | 572 103 6 3407 +1
SEP-25 9200 C 0 0 0 0 0 | 151 151 126 147 -82 17 69 | 608 80 69 3298 +58
SEP-25 9300 C 0 0 0 0 0 | 113 124 65 88 -70 17 521 | 685 60 521 1416 -78
SEP-25 9400 C 0 0 0 0 0 | 79 79 37 49 -53 18 1009 | 556 37 1009 2652 -296
SEP-25 9500 C 57 57 57 57 1 | 51 51 20 26 -39 19 783 | 530 20 784 4468 -412
SEP-25 9600 C 0 0 0 0 0 | 33 33 10 13 -25 19 240 | 268 10 240 1825 -71
SEP-25 9700 C 23 23 23 23 1 | 17 17 6 7 -16 21 268 | 218 6 269 2579 +60
SEP-25 9800 C 0 0 0 0 0 | 9 9 4 4 -10 22 158 | 192 4 158 1861 -47
SEP-25 9900 C 8 8 8 8 2 | 6 6 3 2 -6 23 39 | 278 3 41 985 -12
SEP-25 10000 C 5 5 5 5 1 | 3 3 2 1 -4 24 65 | 148 2 66 5003 +2
SEP-25 10100 C 3 3 3 3 10 | 0 0 0 1 -2 26 0 | 111 3 10 671 +10
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 213 2 0 1062 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 223 2 0 161 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 38 3 0 644 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 270 2 0 813 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 26 1 0 272 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 31 1 0 215 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 48 2 0 555 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 49 1 0 146 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 220 1 0 776 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 110 2 0 709 0
SEP-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 24 1 0 328 0
SEP-25 11300 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
SEP-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
SEP-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
TOTAL CALL 15 | TOTAL CALL 3703 | TOTAL CALL 3718 63880 -244
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 72 1 0 22 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 77 8 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 145 1 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 236 1 0 21 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 170 1 0 25 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 190 2 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 225 3 0 95 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 230 2 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 261 2 0 2765 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 257 2 0 87 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 280 1 0 419 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 310 1 0 920 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 270 3 0 379 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 370 1 0 3935 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 338 3 0 590 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 338 2 0 693 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 389 3 0 1598 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 434 4 0 468 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 631 1 0 5090 0
SEP-25 7100 P 1 1 1 1 5 | 0 0 0 1 0 79 0 | 628 1 5 1726 -5
SEP-25 7200 P 1 1 1 1 10 | 0 0 0 1 0 75 0 | 571 1 10 644 -10
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 691 1 0 741 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 746 1 0 1290 0
SEP-25 7500 P 1 1 1 1 36 | 0 0 0 1 0 64 0 | 803 1 36 873 -36
SEP-25 7600 P 1 1 1 1 30 | 0 0 0 1 0 61 0 | 635 1 30 1395 -30
SEP-25 7700 P 1 1 1 1 31 | 0 0 0 1 0 57 0 | 808 1 31 906 0
SEP-25 7800 P 1 1 1 1 20 | 0 0 0 1 0 53 0 | 861 1 20 1619 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 227 1 0 914 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1110 2 0 4050 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 620 3 0 571 0
SEP-25 8200 P 0 0 0 0 0 | 2 2 2 1 0 40 541 | 286 2 541 2058 +4
SEP-25 8300 P 0 0 0 0 0 | 1 1 1 1 0 36 4 | 560 1 4 1067 +4
SEP-25 8400 P 0 0 0 0 0 | 2 2 2 1 0 33 19 | 364 2 19 1335 +4
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1170 3 0 2519 0
SEP-25 8600 P 0 0 0 0 0 | 3 3 3 1 0 26 49 | 622 3 49 2863 +5
SEP-25 8700 P 0 0 0 0 0 | 4 4 3 2 0 25 149 | 414 3 149 1034 -31
SEP-25 8800 P 0 0 0 0 0 | 5 6 5 3 -1 22 480 | 465 5 480 3255 -34
SEP-25 8900 P 0 0 0 0 0 | 7 10 6 6 -1 21 613 | 483 6 613 1577 +39
SEP-25 9000 P 0 0 0 0 0 | 12 19 12 11 -1 20 1358 | 407 12 1358 3766 +47
SEP-25 9100 P 19 19 19 19 1 | 17 36 17 23 +1 19 924 | 475 16 925 2507 +308
SEP-25 9200 P 34 34 34 34 1 | 33 69 32 45 +6 18 1808 | 1018 23 1809 2713 +230
SEP-25 9300 P 63 63 63 63 2 | 62 111 62 84 +18 18 856 | 429 34 858 1405 +206
SEP-25 9400 P 0 0 0 0 0 | 102 186 102 147 +38 19 671 | 1138 51 671 3195 -11
SEP-25 9500 P 0 0 0 0 0 | 191 258 191 222 +50 19 28 | 362 77 28 744 -19
SEP-25 9600 P 0 0 0 0 0 | 315 349 315 308 +62 19 9 | 1383 112 9 797 0
SEP-25 9700 P 0 0 0 0 0 | 420 420 416 403 +72 21 3 | 420 164 3 309 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 501 +81 24 0 | 826 273 0 61 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 597 +82 23 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 696 +83 24 0 | 1776 858 0 602 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 795 +84 0 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 895 +85 0 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 995 +86 0 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1095 +86 0 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1195 +87 0 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1295 +87 0 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1395 +87 0 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1495 +87 0 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 1595 +87 0 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 1695 +87 0 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 1795 +87 0 0 | 0 0 0 0 0
SEP-25 11200 P 0 0 0 0 0 | 0 0 0 1895 +87 0 0 | 0 0 0 0 0
SEP-25 11300 P 0 0 0 0 0 | 0 0 0 1995 +87 0 0 | 0 0 0 0 0
SEP-25 11400 P 0 0 0 0 0 | 0 0 0 2095 +87 0 0 | 0 0 0 0 0
SEP-25 11500 P 0 0 0 0 0 | 0 0 0 2195 +87 0 0 | 0 0 0 0 0
SEP-25 11600 P 0 0 0 0 0 | 0 0 0 2295 +87 0 0 | 0 0 0 0 0
TOTAL PUT 136 | TOTAL PUT 7512 | TOTAL PUT 7648 65640 +671
| MONTH PUT/CALL RATIO 2.05
| MONTH TOTAL 11366 129520 +427
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 2524 -94 0 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 2424 -94 0 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 2324 -94 0 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 2224 -94 0 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 2124 -94 0 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 2024 -94 0 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1924 -94 0 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1825 -94 26 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1725 -94 24 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1625 -94 23 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1526 -94 23 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1427 -94 23 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1329 -94 23 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 1231 -94 23 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 1135 -93 23 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 1039 -93 22 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 946 -92 22 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 854 -91 22 0 | 0 0 0 0 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 765 -90 22 0 | 0 0 0 0 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 679 -88 22 0 | 0 0 0 0 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 593 -90 21 0 | 405 341 0 97 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 513 -83 21 0 | 497 288 0 237 0
OCT-25 9000 C 0 0 0 0 0 | 0 0 0 440 -79 21 0 | 430 251 0 1452 0
OCT-25 9100 C 0 0 0 0 0 | 0 0 0 373 -74 20 0 | 399 218 0 553 0
OCT-25 9200 C 0 0 0 0 0 | 345 345 299 313 -67 20 16 | 470 185 16 401 0
OCT-25 9300 C 0 0 0 0 0 | 241 263 241 260 -62 20 33 | 363 150 33 379 -6
OCT-25 9400 C 0 0 0 0 0 | 202 222 200 215 -56 21 45 | 399 138 45 109 -34
OCT-25 9500 C 0 0 0 0 0 | 200 200 156 177 -49 21 198 | 373 106 198 605 +21
OCT-25 9600 C 0 0 0 0 0 | 138 138 130 145 -43 21 3 | 314 90 3 2258 -2
OCT-25 9700 C 0 0 0 0 0 | 0 0 0 118 -39 21 0 | 290 76 0 669 0
OCT-25 9800 C 0 0 0 0 0 | 100 100 100 96 -34 22 5 | 226 72 5 1033 -18
OCT-25 9900 C 0 0 0 0 0 | 81 81 81 79 -29 22 311 | 203 63 311 399 +290
OCT-25 10000 C 0 0 0 0 0 | 85 85 59 64 -26 22 46 | 195 45 46 3876 0
OCT-25 10100 C 0 0 0 0 0 | 54 54 53 52 -22 23 21 | 148 48 21 183 +21
OCT-25 10200 C 0 0 0 0 0 | 40 40 40 42 -20 23 4 | 120 32 4 172 -4
OCT-25 10300 C 0 0 0 0 0 | 33 33 32 34 -17 24 319 | 108 32 319 644 +51
OCT-25 10400 C 0 0 0 0 0 | 27 27 27 28 -14 24 15 | 92 27 15 720 -14
OCT-25 10500 C 0 0 0 0 0 | 31 31 22 23 -12 24 18 | 80 22 18 1622 -14
OCT-25 10600 C 0 0 0 0 0 | 27 27 27 19 -10 25 1 | 62 20 1 95 0
OCT-25 10700 C 0 0 0 0 0 | 22 22 18 16 -8 25 8 | 48 17 8 76 -7
OCT-25 10800 C 0 0 0 0 0 | 18 18 12 13 -7 26 116 | 95 12 116 687 -6
OCT-25 10900 C 0 0 0 0 0 | 15 15 15 11 -6 26 6 | 42 11 6 109 0
OCT-25 11000 C 0 0 0 0 0 | 0 0 0 9 -5 26 0 | 44 10 0 58 0
OCT-25 11100 C 0 0 0 0 0 | 0 0 0 7 -5 27 0 | 37 10 0 12 0
OCT-25 11200 C 0 0 0 0 0 | 0 0 0 6 -4 27 0 | 32 8 0 60 0
OCT-25 11300 C 0 0 0 0 0 | 0 0 0 5 -4 27 0 | 21 9 0 28 0
OCT-25 11400 C 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 18 10 0 21 0
OCT-25 11500 C 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 0 0 0 0 0
OCT-25 11600 C 5 5 5 5 45 | 4 4 4 2 -3 27 20 | 15 4 65 68 +65
TOTAL CALL 45 | TOTAL CALL 1185 | TOTAL CALL 1230 16623 +343
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 36 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 33 0 | 12 12 0 1 0
OCT-25 7100 P 3 3 3 3 8 | 0 0 0 1 0 32 0 | 9 3 8 10 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 62 4 0 86 0
OCT-25 7300 P 4 4 4 4 30 | 0 0 0 1 0 29 0 | 27 4 30 33 +9
OCT-25 7400 P 5 5 5 5 30 | 0 0 0 1 0 27 0 | 61 5 30 151 +30
OCT-25 7500 P 0 0 0 0 0 | 6 6 6 1 0 26 1 | 81 6 1 156 0
OCT-25 7600 P 0 0 0 0 0 | 7 7 7 1 0 24 10 | 82 7 10 59 +10
OCT-25 7700 P 7 7 7 7 15 | 8 9 8 2 0 25 3 | 104 7 18 92 +16
OCT-25 7800 P 0 0 0 0 0 | 9 9 9 3 0 25 10 | 118 9 10 278 0
OCT-25 7900 P 0 0 0 0 0 | 11 11 11 4 0 24 1 | 81 11 1 33 0
OCT-25 8000 P 0 0 0 0 0 | 11 13 11 5 0 23 4 | 142 11 4 265 +3
OCT-25 8100 P 0 0 0 0 0 | 14 15 14 8 +1 23 44 | 137 14 44 103 +2
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 11 +1 23 0 | 134 17 0 327 0
OCT-25 8300 P 0 0 0 0 0 | 22 22 22 16 +1 23 4 | 154 20 4 500 0
OCT-25 8400 P 0 0 0 0 0 | 26 27 26 22 +2 22 2 | 329 23 2 258 +1
OCT-25 8500 P 0 0 0 0 0 | 37 37 33 31 +3 22 2 | 377 28 2 566 +2
OCT-25 8600 P 0 0 0 0 0 | 42 42 42 42 +4 22 1 | 424 34 1 777 +1
OCT-25 8700 P 0 0 0 0 0 | 56 56 56 53 +4 21 5 | 293 39 5 667 +4
OCT-25 8800 P 0 0 0 0 0 | 64 73 64 70 +7 21 14 | 290 48 14 1043 +10
OCT-25 8900 P 0 0 0 0 0 | 82 105 82 91 +10 21 34 | 343 61 34 807 +24
OCT-25 9000 P 0 0 0 0 0 | 102 133 102 117 +13 21 279 | 360 80 279 756 +234
OCT-25 9100 P 0 0 0 0 0 | 160 160 148 148 +16 20 78 | 441 91 78 1190 -39
OCT-25 9200 P 155 159 155 159 11 | 173 194 173 187 +23 20 18 | 426 110 29 363 +14
OCT-25 9300 P 0 0 0 0 0 | 0 0 0 234 +28 20 1 | 406 150 1 424 -1
OCT-25 9400 P 0 0 0 0 0 | 0 0 0 289 +35 20 0 | 419 187 0 279 0
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 350 +40 21 0 | 389 229 0 214 0
OCT-25 9600 P 378 378 378 378 1 | 0 0 0 418 +48 21 0 | 384 247 1 126 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 492 +53 21 1 | 354 304 1 37 -1
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 570 +58 22 0 | 372 359 0 20 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 657 +67 22 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 742 +68 23 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 830 +72 23 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 920 +75 24 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1011 +77 24 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1105 +80 24 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1199 +81 24 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1295 +84 25 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1391 +85 25 0 | 0 0 0 0 0
OCT-25 10800 P 0 0 0 0 0 | 0 0 0 1489 +87 26 0 | 0 0 0 0 0
OCT-25 10900 P 0 0 0 0 0 | 0 0 0 1586 +87 26 0 | 0 0 0 0 0
OCT-25 11000 P 0 0 0 0 0 | 0 0 0 1684 +88 26 0 | 0 0 0 0 0
OCT-25 11100 P 0 0 0 0 0 | 0 0 0 1783 +89 27 0 | 0 0 0 0 0
OCT-25 11200 P 0 0 0 0 0 | 0 0 0 1882 +90 27 0 | 0 0 0 0 0
OCT-25 11300 P 0 0 0 0 0 | 0 0 0 1981 +91 27 0 | 0 0 0 0 0
OCT-25 11400 P 0 0 0 0 0 | 0 0 0 2080 +91 28 0 | 0 0 0 0 0
OCT-25 11500 P 0 0 0 0 0 | 0 0 0 2179 +91 28 0 | 0 0 0 0 0
OCT-25 11600 P 0 0 0 0 0 | 0 0 0 2279 +92 29 0 | 0 0 0 0 0
TOTAL PUT 95 | TOTAL PUT 512 | TOTAL PUT 607 10182 +319
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 1837 26805 +662
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 2346 -87 25 0 | 0 0 0 0 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 2246 -87 24 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 2147 -87 25 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 2048 -87 25 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1949 -87 24 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1850 -87 24 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1752 -87 24 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1654 -87 23 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1558 -86 24 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1462 -86 23 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1367 -86 23 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1274 -86 23 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 1182 -85 23 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 1093 -84 23 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 1005 -84 23 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 920 -82 22 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 838 -81 22 0 | 0 0 0 0 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 759 -79 22 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 0 0 0 679 -81 22 0 | 0 0 0 0 0
NOV-25 8900 C 0 0 0 0 0 | 0 0 0 606 -81 22 0 | 423 386 0 60 0
NOV-25 9000 C 0 0 0 0 0 | 0 0 0 538 -78 21 0 | 374 360 0 20 0
NOV-25 9100 C 0 0 0 0 0 | 0 0 0 476 -74 21 0 | 333 319 0 20 0
NOV-25 9200 C 0 0 0 0 0 | 0 0 0 418 -67 21 0 | 406 295 0 116 0
NOV-25 9300 C 0 0 0 0 0 | 0 0 0 367 -62 21 0 | 361 307 0 652 0
NOV-25 9400 C 0 0 0 0 0 | 0 0 0 321 -57 22 0 | 369 273 0 76 0
NOV-25 9500 C 0 0 0 0 0 | 257 257 257 279 -53 22 2 | 264 184 2 59 0
NOV-25 9600 C 0 0 0 0 0 | 0 0 0 243 -49 22 0 | 164 164 0 5 0
NOV-25 9700 C 0 0 0 0 0 | 207 207 207 211 -45 22 1 | 323 144 1 1304 -1
NOV-25 9800 C 0 0 0 0 0 | 0 0 0 183 -41 22 0 | 272 127 0 23 0
NOV-25 9900 C 0 0 0 0 0 | 0 0 0 159 -37 23 0 | 215 112 0 15 0
NOV-25 10000 C 0 0 0 0 0 | 0 0 0 138 -34 23 0 | 211 134 0 1752 0
NOV-25 10100 C 0 0 0 0 0 | 0 0 0 121 -29 23 0 | 125 106 0 3 0
NOV-25 10200 C 0 0 0 0 0 | 0 0 0 104 -29 23 0 | 117 117 0 1 0
NOV-25 10300 C 0 0 0 0 0 | 0 0 0 91 -25 24 0 | 165 90 0 4 0
NOV-25 10400 C 0 0 0 0 0 | 0 0 0 79 -23 24 0 | 0 0 0 0 0
NOV-25 10500 C 0 0 0 0 0 | 0 0 0 69 -21 24 0 | 144 96 0 3 0
NOV-25 10600 C 0 0 0 0 0 | 0 0 0 60 -19 25 0 | 58 50 0 0 0
NOV-25 10700 C 0 0 0 0 0 | 0 0 0 52 -18 25 0 | 0 0 0 0 0
NOV-25 10800 C 0 0 0 0 0 | 0 0 0 46 -15 25 0 | 0 0 0 0 0
NOV-25 10900 C 0 0 0 0 0 | 0 0 0 40 -14 25 0 | 0 0 0 0 0
NOV-25 11000 C 0 0 0 0 0 | 0 0 0 35 -12 26 0 | 0 0 0 0 0
NOV-25 11100 C 0 0 0 0 0 | 0 0 0 31 -11 26 0 | 0 0 0 0 0
NOV-25 11200 C 0 0 0 0 0 | 0 0 0 27 -10 26 0 | 45 45 0 59 0
NOV-25 11300 C 0 0 0 0 0 | 24 24 24 23 -9 26 54 | 38 24 54 55 +52
NOV-25 11400 C 0 0 0 0 0 | 0 0 0 20 -8 27 0 | 0 0 0 0 0
NOV-25 11500 C 0 0 0 0 0 | 0 0 0 17 -8 27 0 | 25 25 0 14 0
NOV-25 11600 C 0 0 0 0 0 | 0 0 0 15 -7 27 0 | 39 37 0 14 0
TOTAL CALL 0 | TOTAL CALL 57 | TOTAL CALL 57 4255 +51
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 25 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 | 11 11 11 2 0 25 60 | 49 11 60 225 -35
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 | 15 15 15 4 0 24 178 | 17 15 178 200 -100
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 6 0 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 | 21 21 21 10 0 24 1 | 88 21 1 56 0
NOV-25 7800 P 0 0 0 0 0 | 25 25 25 13 0 24 60 | 59 24 60 103 -53
NOV-25 7900 P 0 0 0 0 0 | 28 28 28 17 0 23 2 | 28 28 2 295 +2
NOV-25 8000 P 0 0 0 0 0 | 33 33 33 23 +1 23 1 | 145 33 1 144 0
NOV-25 8100 P 0 0 0 0 0 | 37 37 37 30 +1 23 3 | 134 36 3 398 +3
NOV-25 8200 P 0 0 0 0 0 | 0 0 0 39 +2 23 0 | 150 40 0 152 0
NOV-25 8300 P 0 0 0 0 0 | 0 0 0 49 +3 23 0 | 126 46 0 152 0
NOV-25 8400 P 0 0 0 0 0 | 0 0 0 62 +4 23 0 | 129 55 0 64 0
NOV-25 8500 P 0 0 0 0 0 | 0 0 0 74 +3 22 0 | 175 77 0 43 0
NOV-25 8600 P 0 0 0 0 0 | 0 0 0 90 +5 22 0 | 204 104 0 2 0
NOV-25 8700 P 0 0 0 0 0 | 0 0 0 111 +8 22 0 | 86 86 0 1 0
NOV-25 8800 P 0 0 0 0 0 | 0 0 0 134 +10 22 0 | 350 111 0 364 0
NOV-25 8900 P 0 0 0 0 0 | 0 0 0 161 +12 22 0 | 401 132 0 152 0
NOV-25 9000 P 0 0 0 0 0 | 0 0 0 193 +15 21 0 | 387 165 0 24 0
NOV-25 9100 P 0 0 0 0 0 | 0 0 0 228 +18 21 0 | 362 174 0 38 0
NOV-25 9200 P 0 0 0 0 0 | 274 274 274 271 +24 21 10 | 351 258 10 114 +10
NOV-25 9300 P 0 0 0 0 0 | 0 0 0 320 +31 21 0 | 374 301 0 17 0
NOV-25 9400 P 0 0 0 0 0 | 372 372 372 372 +34 21 7 | 372 317 7 18 +7
NOV-25 9500 P 0 0 0 0 0 | 0 0 0 432 +39 22 0 | 413 345 0 94 0
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 495 +46 22 0 | 440 401 0 22 0
NOV-25 9700 P 0 0 0 0 0 | 0 0 0 563 +49 22 0 | 0 0 0 0 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 635 +53 22 0 | 0 0 0 0 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 719 +65 23 0 | 0 0 0 0 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 797 +54 23 0 | 0 0 0 0 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 879 +58 23 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 962 +60 24 0 | 0 0 0 0 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 1048 +62 24 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1136 +65 24 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1225 +67 24 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1315 +68 25 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1407 +70 25 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 1500 +71 25 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 1594 +73 25 0 | 0 0 0 0 0
NOV-25 11000 P 0 0 0 0 0 | 0 0 0 1689 +74 26 0 | 0 0 0 0 0
NOV-25 11100 P 0 0 0 0 0 | 0 0 0 1785 +76 26 0 | 0 0 0 0 0
NOV-25 11200 P 0 0 0 0 0 | 0 0 0 1881 +77 26 0 | 0 0 0 0 0
NOV-25 11300 P 0 0 0 0 0 | 0 0 0 1978 +78 26 0 | 0 0 0 0 0
NOV-25 11400 P 0 0 0 0 0 | 0 0 0 2075 +79 27 0 | 0 0 0 0 0
NOV-25 11500 P 0 0 0 0 0 | 0 0 0 2172 +79 27 0 | 0 0 0 0 0
NOV-25 11600 P 0 0 0 0 0 | 0 0 0 2270 +80 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 322 | TOTAL PUT 322 2693 -166
| MONTH PUT/CALL RATIO 5.64
| MONTH TOTAL 379 6948 -115
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 5474 -92 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5374 -92 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5274 -92 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 5174 -92 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 5074 -92 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4974 -92 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4874 -92 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4774 -92 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4674 -92 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4574 -92 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4474 -92 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4374 -92 0 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 4174 -92 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3974 -92 0 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3874 -92 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3774 -92 0 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3674 -92 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3574 -92 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3474 -92 0 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3374 -92 0 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3274 -92 0 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 3174 -92 0 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 3074 -92 0 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2975 -92 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2875 -92 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2775 -92 24 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2676 -92 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2576 -92 24 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2477 -92 24 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2378 -92 24 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2279 -93 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 2181 -92 24 0 | 2160 676 0 135 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 2084 -91 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1986 -92 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1890 -92 24 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1794 -92 24 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1700 -91 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1606 -91 23 0 | 1383 1383 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1514 -90 23 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 1406 1406 1406 1423 -90 23 1 | 1407 714 1 3740 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1334 -89 23 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1247 -88 23 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1162 -87 23 0 | 693 633 0 501 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1079 -86 23 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 999 -84 23 0 | 1240 430 0 1882 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 921 -83 23 0 | 878 75 0 2119 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 846 -82 22 0 | 843 570 0 477 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 764 -90 22 0 | 801 71 0 3289 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 695 -81 22 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 630 -78 21 0 | 796 40 0 1131 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 571 -73 22 0 | 514 328 0 853 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 515 -66 22 0 | 524 38 0 177 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 463 -62 22 0 | 680 240 0 1186 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 416 -58 22 0 | 531 253 0 539 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 374 -55 22 0 | 485 235 0 4435 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 333 -54 22 1300 | 519 233 1300 3894 +1100
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 300 -48 22 0 | 453 201 0 55 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 269 -44 22 0 | 566 194 0 1211 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 241 -41 22 0 | 389 158 0 3055 0
DEC-25 10000 C 0 0 0 0 0 | 213 213 213 216 -38 23 10 | 380 140 10 2991 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 193 -35 23 0 | 210 132 0 140 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 173 -32 23 0 | 121 121 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 155 -30 23 0 | 208 87 0 642 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 139 -27 24 0 | 206 94 0 17 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 124 -26 24 4 | 190 82 4 8623 -18
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 111 -24 24 0 | 126 73 0 809 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 101 -21 24 0 | 116 74 0 3 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 90 -20 24 0 | 104 24 0 7 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 81 -19 25 0 | 73 73 0 1 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 73 -16 25 0 | 338 27 0 3030 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 64 -17 25 0 | 70 50 0 14 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 58 -12 25 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 52 -11 25 0 | 84 84 0 21 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 46 -11 26 0 | 112 38 0 209 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 42 -9 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 37 -9 26 0 | 73 28 0 22 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 30 -7 26 0 | 83 23 0 2 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 25 -6 27 0 | 119 19 0 1262 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 20 -5 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 17 -3 28 0 | 57 18 0 97 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 14 -3 28 0 | 27 14 0 20 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11 -3 28 0 | 32 13 0 12 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 22 11 0 828 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8 -2 29 0 | 32 12 0 35 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 28 12 0 4 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 25 14 0 6 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 70 8 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 48 4 0 19 0
TOTAL CALL 0 | TOTAL CALL 1315 | TOTAL CALL 1315 59162 +1082
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 56 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 53 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 50 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 47 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 43 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 42 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 37 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 36 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 | 0 0 0 1 0 33 0 | 189 8 0 2652 0
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 29 0 | 192 18 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 310 19 0 1720 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 30 20 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 240 21 0 2870 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 413 19 0 815 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 538 18 0 1730 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 56 56 0 10 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 351 75 0 717 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 412 83 0 908 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 469 91 0 6168 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 321 25 0 183 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 736 31 0 1177 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 316 35 0 144 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 12 0 24 0 | 287 40 0 3403 0
DEC-25 7500 P 0 0 0 0 0 | 33 33 32 16 0 24 40 | 369 32 40 3847 -20
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 21 +1 24 0 | 257 51 0 927 0
DEC-25 7700 P 0 0 0 0 0 | 40 40 40 26 0 24 100 | 203 40 100 675 +100
DEC-25 7800 P 0 0 0 0 0 | 47 47 47 33 +1 24 80 | 310 47 80 1787 -80
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 41 +2 23 0 | 410 58 0 2543 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 51 +3 23 0 | 1180 56 0 8145 0
DEC-25 8100 P 0 0 0 0 0 | 70 70 68 62 +3 23 120 | 366 68 120 4022 +120
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 75 +4 23 0 | 1283 69 0 3377 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 90 +4 23 0 | 524 79 0 1525 0
DEC-25 8400 P 0 0 0 0 0 | 111 111 107 104 +4 23 200 | 1190 90 200 1104 +170
DEC-25 8500 P 0 0 0 0 0 | 128 128 128 121 +5 22 1 | 631 117 1 1740 0
DEC-25 8600 P 0 0 0 0 0 | 142 149 142 143 +9 22 1539 | 523 137 1539 3545 +1539
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 167 +10 22 4 | 331 154 4 6306 +4
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 195 +13 22 0 | 886 175 0 4764 -8
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 225 +14 22 0 | 965 350 0 54 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 259 +17 22 0 | 1590 368 0 961 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 298 +21 22 0 | 555 441 0 1629 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 342 +26 22 0 | 1142 479 0 97 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 390 +29 22 0 | 626 626 0 1168 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 443 +33 22 0 | 781 387 0 24 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 499 +36 22 0 | 535 437 0 50 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 560 +41 22 0 | 836 828 0 400 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 625 +45 22 0 | 497 497 0 2 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 694 +49 22 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 771 +58 23 0 | 1070 1070 0 1 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 845 +55 23 0 | 1166 1166 0 501 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 922 +57 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1002 +61 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1083 +63 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1167 +66 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1252 +68 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1338 +69 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1426 +71 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1516 +74 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1606 +75 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1698 +77 25 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1790 +78 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1884 +80 25 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1978 +81 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2072 +81 26 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2168 +83 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2263 +83 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2456 +85 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2651 +87 27 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 2846 +87 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3043 +89 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3240 +89 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3437 +89 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3635 +89 29 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3834 +90 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4033 +91 30 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4232 +91 30 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4431 +91 31 0 | 4505 4480 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4630 +91 31 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 4830 +92 32 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5029 +91 32 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5229 +92 32 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5428 +91 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2084 | TOTAL PUT 2084 86800 +1825
| MONTH PUT/CALL RATIO 1.58
| MONTH TOTAL 3399 145962 +2907
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 3633 -89 26 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3533 -89 25 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3434 -89 25 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3335 -88 25 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3236 -88 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 3137 -89 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 3039 -88 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2941 -88 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2843 -88 24 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2746 -88 24 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2649 -88 24 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2553 -88 24 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2458 -87 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2363 -87 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2270 -86 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 2177 -86 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 2085 -86 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1995 -85 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1905 -85 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1817 -85 23 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1731 -84 23 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1646 -83 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1563 -83 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 1458 1458 1458 1482 -81 23 1 | 1458 1458 1 1 +1
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1402 -81 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1325 -80 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1249 -79 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1176 -78 23 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 1105 -77 23 0 | 742 736 0 60 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 1037 -75 23 0 | 687 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 955 -89 22 0 | 782 782 0 352 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 892 -81 22 0 | 658 658 0 501 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 832 -79 22 0 | 631 631 0 30 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 774 -78 22 0 | 568 568 0 10 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 721 -70 22 0 | 551 551 0 7 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 670 -67 22 0 | 601 601 0 30 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 622 -66 22 0 | 0 0 0 100 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 579 -62 22 0 | 687 601 0 30 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 537 -58 22 0 | 727 629 0 96 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 498 -57 22 0 | 676 358 0 17 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 462 -54 22 0 | 332 332 0 7 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 428 -51 22 0 | 308 308 0 7 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 397 -48 23 0 | 310 310 0 930 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 366 -48 23 0 | 449 256 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 339 -46 23 0 | 0 0 0 500 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 316 -42 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 294 -39 23 0 | 239 207 0 14 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 273 -37 23 0 | 336 163 0 1010 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 252 -36 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 235 -33 24 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 217 -33 24 0 | 286 286 0 1 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 200 -30 24 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 190 -25 24 0 | 0 0 0 200 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 172 -27 24 0 | 143 143 0 5 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 162 -25 24 0 | 150 113 0 263 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 147 -27 24 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 136 -22 24 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 126 -21 24 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 117 -19 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 4353 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 2 +1 25 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 5 +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 | 0 0 0 8 +1 25 0 | 30 30 0 2 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 98 35 0 50 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 12 +1 24 0 | 253 110 0 50 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 238 118 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 18 +1 24 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 22 +1 24 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 27 +2 24 0 | 170 170 0 250 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 32 +2 24 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 39 +3 24 0 | 122 63 0 2062 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 46 +3 24 0 | 134 85 0 150 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 54 +3 24 0 | 166 94 0 200 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 64 +4 24 0 | 530 78 0 1581 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 74 +4 24 0 | 347 100 0 793 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 86 +4 23 0 | 151 107 0 407 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 100 +5 23 0 | 425 156 0 782 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 119 +6 24 0 | 395 169 0 31 0
MAR-26 8000 P 0 0 0 0 0 | 140 141 140 136 +7 24 100 | 353 140 100 5485 +100
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 154 +6 23 0 | 235 193 0 19 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 173 +5 23 0 | 790 168 0 868 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 193 +7 23 0 | 893 313 0 332 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 215 +8 23 0 | 726 330 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 240 +9 23 0 | 1615 360 0 333 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 268 +12 23 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 298 +14 22 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 332 +17 22 0 | 420 420 0 3152 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 369 +20 22 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 408 +23 22 0 | 425 363 0 202 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 451 +25 22 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 499 +30 22 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 548 +32 22 0 | 693 630 0 15 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 599 +33 22 0 | 0 0 0 1200 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 653 +35 22 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 712 +37 22 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 773 +42 23 0 | 639 639 0 1 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 836 +45 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 903 +48 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 972 +43 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1042 +45 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1115 +47 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1190 +50 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1266 +51 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1344 +53 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1423 +54 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1504 +56 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1587 +59 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1670 +59 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1755 +61 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1841 +63 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1928 +64 24 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2016 +65 24 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2105 +67 24 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2195 +68 24 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2286 +70 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 18409 +100
| MONTH PUT/CALL RATIO 100.00
| MONTH TOTAL 101 22762 +101
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 5483 -88 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5383 -88 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 5283 -88 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 5183 -88 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 5083 -88 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4983 -88 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4883 -88 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4783 -88 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4683 -88 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4583 -88 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4483 -88 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4384 -88 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 4184 -88 23 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3985 -88 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3786 -88 23 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3588 -88 23 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3392 -88 23 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 3196 -88 23 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 3003 -88 23 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2812 -88 23 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2718 -87 23 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2625 -87 23 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2532 -87 23 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2441 -86 23 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2350 -87 23 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2261 -86 23 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 2173 -86 23 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 2087 -85 23 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 2002 -84 23 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1918 -84 23 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1837 -83 23 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1756 -83 23 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1678 -81 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1601 -81 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1527 -79 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1454 -79 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1383 -78 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1315 -76 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1248 -75 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1184 -73 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 1121 -72 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1068 -64 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 1009 -79 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 953 -77 23 0 | 0 0 0 300 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 899 -75 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 848 -69 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 800 -66 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 755 -68 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 714 -61 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 671 -61 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 632 -56 23 0 | 0 0 0 1500 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 592 -57 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 558 -56 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 525 -54 23 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 494 -53 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 464 -50 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 436 -49 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 413 -45 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 388 -44 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 363 -45 24 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 342 -43 24 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 319 -44 24 0 | 0 0 0 0 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 303 -34 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 285 -33 24 0 | 0 0 0 0 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 269 -32 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 254 -30 24 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 236 -32 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 221 -31 24 0 | 178 178 0 5 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 208 -26 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 196 -24 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 173 -22 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 153 -21 25 0 | 147 111 0 27 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 135 -19 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 120 -17 25 0 | 116 116 0 13 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 106 -16 25 0 | 94 78 0 10 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 94 -15 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 84 -13 25 180 | 0 0 180 180 +180
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 75 -11 26 0 | 71 71 0 5 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 66 -11 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 59 -10 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 53 -9 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 47 -8 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 42 -8 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 38 -7 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 34 -6 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 31 -5 27 0 | 30 24 0 9 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 28 -5 27 0 | 44 20 0 47 0
TOTAL CALL 0 | TOTAL CALL 180 | TOTAL CALL 180 2246 +180
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 | 0 0 0 1 0 32 0 | 12 10 0 6 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 31 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 26 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 23 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 0 23 0 | 29 29 0 3 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 5 0 23 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 9 0 23 0 | 104 104 0 301 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 13 0 23 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 20 0 23 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 29 0 23 0 | 220 69 0 50 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 35 +1 23 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 42 +1 23 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 49 +1 23 0 | 280 206 0 150 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 58 +2 23 0 | 226 225 0 300 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 67 +1 23 0 | 253 252 0 100 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 78 +2 23 0 | 133 106 0 50 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 90 +2 23 0 | 145 145 0 50 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 104 +3 23 0 | 227 160 0 150 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 119 +4 23 0 | 249 137 0 78 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 135 +4 23 0 | 270 192 0 1150 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 154 +5 23 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 173 +5 23 0 | 178 178 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 201 +7 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 225 +8 23 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 250 +8 23 0 | 230 230 0 5 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 273 +9 23 0 | 439 439 0 3 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 299 +8 23 0 | 401 279 0 1 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 329 +14 23 180 | 517 517 180 187 +180
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 356 +11 22 0 | 559 558 0 300 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 389 +14 22 0 | 609 609 0 1725 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 425 +15 22 0 | 533 419 0 4 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 466 +19 22 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 505 +19 22 0 | 0 0 0 800 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 552 +25 22 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 595 +24 22 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 646 +30 22 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 697 +32 22 0 | 0 0 0 450 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 752 +34 22 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 809 +37 22 0 | 693 693 0 1 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 867 +46 22 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 925 +42 22 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 987 +37 22 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1072 +59 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1140 +41 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1209 +42 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1280 +44 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1353 +46 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1427 +47 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1503 +49 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1580 +51 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1658 +52 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1738 +54 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1819 +55 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1901 +57 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 1984 +58 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2068 +59 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2153 +60 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2238 +61 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2325 +62 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2413 +64 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2590 +66 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2770 +67 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 2952 +69 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3137 +71 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3323 +72 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3511 +73 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3701 +75 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 3892 +77 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4083 +77 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4276 +78 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4470 +79 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4664 +80 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 4859 +80 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5055 +81 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5251 +82 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5448 +83 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5645 +83 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 180 | TOTAL PUT 180 6175 +180
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 360 8421 +360
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 2354 -76 23 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2270 -75 23 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 2186 -75 23 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 2105 -74 23 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 2025 -73 23 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1946 -73 23 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1869 -72 23 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1794 -71 23 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1721 -70 23 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1649 -70 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1579 -69 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1511 -68 23 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1445 -67 23 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1381 -66 23 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1318 -66 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 1258 -65 23 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 1199 -65 23 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 1168 -38 24 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 1112 -73 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 1058 -72 23 0 | 0 0 0 0 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 1006 -71 23 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 951 -70 23 0 | 0 0 0 0 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 908 -64 23 0 | 0 0 0 0 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 862 -64 23 0 | 0 0 0 0 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 817 -67 23 0 | 0 0 0 0 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 781 -57 23 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 742 -60 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 704 -53 23 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 666 -60 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 631 -58 23 0 | 0 0 0 0 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 600 -54 23 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 569 -52 23 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 524 -69 23 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 496 -54 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 469 -54 23 0 | 0 0 0 0 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 444 -53 23 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 420 -52 23 0 | 370 370 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 397 -52 23 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 375 -51 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 354 -51 23 0 | 0 0 0 0 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 335 -50 23 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 316 -50 23 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 299 -49 23 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 282 -48 23 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 266 -48 23 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 251 -47 23 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 0 117 +11 23 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 133 +12 23 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 149 +12 23 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 168 +13 23 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 188 +14 23 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 209 +14 23 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 232 +15 23 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 257 +16 23 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 284 +17 23 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 312 +17 23 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 342 +18 23 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 374 +19 23 0 | 0 0 0 0 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 408 +20 23 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 435 +16 23 0 | 0 0 0 600 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 471 +17 23 0 | 0 0 0 0 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 506 +16 22 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 549 +18 22 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 590 +23 22 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 638 +28 22 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 680 +23 22 0 | 0 0 0 0 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 731 +31 22 0 | 0 0 0 0 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 777 +28 22 0 | 0 0 0 0 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 830 +30 22 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 885 +32 22 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 943 +36 22 0 | 863 847 0 73 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1002 +33 22 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1063 +35 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1126 +37 22 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1213 +62 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1279 +31 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1347 +32 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1416 +32 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1487 +33 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1559 +33 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1632 +33 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1707 +34 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1783 +35 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1860 +35 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 1938 +36 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2017 +36 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2098 +37 23 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2179 +37 23 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2262 +38 23 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2345 +39 23 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2429 +39 23 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2514 +40 23 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 5510 -88 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5410 -89 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5311 -88 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 5211 -88 24 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 5111 -88 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 5011 -89 23 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4912 -88 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4812 -89 23 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4713 -89 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4614 -89 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4515 -89 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4416 -89 23 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 4220 -89 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 4025 -89 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3831 -89 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3639 -90 23 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3450 -90 23 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3264 -90 23 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 3081 -90 23 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2902 -89 23 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2728 -88 23 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2558 -87 23 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2393 -86 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2233 -86 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 2080 -83 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1932 -82 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1791 -80 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1656 -78 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1550 -78 24 0 | 1795 540 0 13 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1425 -74 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1307 -72 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1198 -69 23 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1097 -65 23 0 | 0 0 0 100 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1004 -61 23 0 | 1020 880 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 918 -58 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 840 -54 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 768 -51 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 702 -48 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 642 -45 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 570 -38 23 0 | 393 393 0 1 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 519 -35 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 472 -31 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 428 -29 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 389 -26 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 353 -24 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 321 -21 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 291 -19 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 264 -17 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 239 -15 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 217 -13 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 197 -11 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 178 -10 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 162 -8 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 147 -7 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 133 -6 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 121 -5 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 110 -4 24 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 99 -4 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 90 -3 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 82 -2 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 75 -1 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 68 -1 25 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 26 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 24 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 1 -1 22 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 21 -1 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 29 -2 23 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 40 -2 23 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 54 -2 23 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 71 -2 23 0 | 260 260 0 352 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 92 -1 23 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 118 0 23 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 148 +1 23 0 | 777 245 0 456 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 183 +2 23 0 | 365 365 0 201 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 223 +2 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 270 +5 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 322 +6 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 381 +8 23 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 446 +10 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 509 +14 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 583 +17 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 666 +20 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 757 +24 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 856 +27 22 0 | 0 0 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 962 +30 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1076 +33 22 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1197 +36 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1325 +40 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1459 +42 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1599 +45 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1760 +50 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1909 +53 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2062 +57 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2218 +59 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2379 +62 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2543 +64 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2711 +67 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 2881 +69 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3054 +71 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3229 +73 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3407 +75 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3587 +77 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3768 +78 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3952 +80 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4137 +81 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4323 +82 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4511 +83 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4700 +84 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4889 +84 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5080 +85 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5272 +86 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5465 +87 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5658 +87 25 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 4072 -88 25 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3887 -88 25 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3705 -87 25 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3526 -87 25 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3350 -86 25 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3178 -86 25 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 3010 -85 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2846 -85 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2687 -83 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2532 -83 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2382 -82 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2237 -81 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 2097 -80 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1963 -78 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1834 -76 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1714 -73 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1595 -70 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1483 -68 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1378 -66 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1280 -63 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1188 -61 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1105 -56 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 1026 -53 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 952 -51 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 884 -48 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 819 -47 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 758 -47 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 708 -41 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 654 -43 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 608 -41 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 566 -38 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 527 -36 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 490 -34 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 457 -32 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 425 -31 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 397 -29 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 372 -25 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 345 -26 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 326 -21 25 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 304 -21 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 285 -19 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 265 -20 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 250 -17 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 231 -19 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 216 -19 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 203 -17 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 190 -17 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 179 -15 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 168 -16 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 0 25 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 70 0 25 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 88 0 25 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 110 +1 25 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 135 +2 25 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 164 +2 25 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 197 +3 25 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 234 +4 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 274 +3 25 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 313 +6 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 357 +8 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 406 +8 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 464 +8 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 527 +9 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 596 +11 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 670 +13 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 749 +14 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 834 +17 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 928 +23 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1030 +29 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1138 +31 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1253 +34 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1374 +37 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1501 +40 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1633 +43 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1765 +41 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 1944 +47 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2091 +49 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2242 +51 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2397 +53 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2554 +54 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2715 +56 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2879 +58 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3045 +59 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3214 +61 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3385 +62 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3558 +64 25 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3733 +65 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 3910 +66 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4089 +68 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4269 +69 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4450 +69 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4633 +70 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4817 +71 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5003 +72 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5189 +73 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5376 +73 26 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5565 +75 26 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5754 +75 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 5562 -87 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5467 -88 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5374 -87 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5280 -87 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 5187 -87 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 5095 -86 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 5003 -86 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4911 -87 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4820 -86 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4730 -86 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4640 -85 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4550 -86 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4373 -85 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 4198 -85 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 4025 -84 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3855 -84 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3687 -83 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3522 -83 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3360 -82 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 3201 -80 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 3044 -80 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2891 -79 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2741 -77 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2594 -76 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2450 -75 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2309 -74 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2173 -72 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 2039 -71 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1910 -69 25 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1784 -68 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1663 -65 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1545 -64 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1431 -62 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1322 -60 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1220 -58 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1122 -56 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 1029 -54 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 941 -51 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 857 -49 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 777 -47 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 702 -44 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 631 -42 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 565 -39 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 503 -37 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 446 -34 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 393 -32 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 344 -30 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 299 -27 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 259 -24 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 222 -22 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 189 -20 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 159 -18 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 133 -16 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 110 -14 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 90 -12 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 73 -10 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 58 -9 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 46 -7 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 35 -7 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 27 -5 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 20 -4 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 15 -3 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 52 +1 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 57 0 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 64 +1 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 70 +1 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 77 +1 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 85 +2 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 93 +2 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 101 +1 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 110 +2 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 120 +2 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 130 +3 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 140 +2 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 163 +3 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 188 +3 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 215 +4 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 245 +4 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 277 +5 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 312 +5 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 350 +6 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 391 +8 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 434 +8 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 481 +9 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 531 +11 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 584 +12 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 640 +13 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 699 +14 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 763 +16 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 829 +17 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 900 +19 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 974 +20 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1053 +23 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1135 +24 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1221 +26 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1312 +28 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1410 +30 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1512 +32 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1619 +34 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1731 +37 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 1847 +39 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 1967 +41 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2092 +44 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2221 +46 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2355 +49 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2493 +51 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2636 +54 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 2783 +56 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 2934 +58 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3089 +61 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3249 +64 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3412 +66 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3579 +68 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 3749 +70 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 3923 +72 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4100 +74 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4280 +76 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4463 +78 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4648 +79 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 4836 +81 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5025 +81 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5217 +83 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5410 +84 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5605 +85 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 5678 -92 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5588 -93 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5498 -93 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5410 -93 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5321 -94 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5233 -94 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 5146 -94 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 5059 -94 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4973 -94 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4887 -95 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4802 -95 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4718 -95 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4550 -95 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4385 -95 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4221 -96 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 4061 -96 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3902 -97 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3746 -97 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3592 -97 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3441 -97 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3292 -97 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 3146 -97 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 3003 -96 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2862 -96 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2723 -96 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2588 -95 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2455 -95 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2325 -95 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2198 -94 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 2074 -93 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1954 -92 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1836 -91 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1721 -90 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1610 -88 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1506 -83 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1405 -82 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1309 -79 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1215 -78 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1125 -77 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 1039 -74 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 957 -72 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 878 -70 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 803 -67 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 732 -65 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 664 -62 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 119 -4 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 129 -5 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 139 -5 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 151 -5 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 162 -6 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 174 -6 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 187 -6 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 200 -6 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 214 -6 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 228 -7 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 243 -7 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 259 -7 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 291 -7 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 326 -7 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 362 -8 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 402 -8 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 443 -9 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 487 -9 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 533 -9 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 582 -9 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 633 -9 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 687 -9 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 744 -8 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 803 -8 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 864 -8 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 929 -7 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 996 -7 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1066 -7 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1139 -6 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1215 -5 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1295 -4 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1377 -3 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1462 -2 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1551 0 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1647 +5 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1746 +6 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1850 +9 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 1956 +10 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2066 +11 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2180 +14 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2298 +16 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2419 +18 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2544 +21 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2673 +23 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2805 +26 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 5222 -87 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 5140 -86 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 5058 -87 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4978 -86 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4897 -86 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4738 -85 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4581 -85 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4426 -84 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4273 -84 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 4121 -84 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3973 -82 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3826 -82 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3681 -81 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3538 -81 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3398 -79 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3259 -79 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 3123 -78 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2989 -77 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2857 -76 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2728 -75 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2600 -74 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2475 -73 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2353 -72 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2233 -71 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2115 -70 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 2000 -68 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1888 -67 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1778 -65 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1676 -64 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1576 -63 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1480 -60 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1386 -59 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1296 -57 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1208 -55 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1124 -53 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 1042 -52 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 964 -50 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 889 -48 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 0 317 +2 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 335 +3 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 353 +2 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 373 +3 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 392 +3 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 433 +4 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 476 +4 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 521 +5 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 568 +5 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 616 +5 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 668 +7 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 721 +7 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 776 +8 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 833 +8 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 893 +10 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 954 +10 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1018 +11 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1084 +12 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1152 +13 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1223 +14 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1295 +15 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1370 +16 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1448 +17 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1528 +18 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1610 +19 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1695 +21 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1783 +22 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1873 +24 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1971 +25 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2071 +26 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2175 +29 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2281 +30 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2391 +32 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2503 +34 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2619 +36 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2737 +37 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2859 +39 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 2984 +41 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 3890 -82 29 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3751 -81 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3614 -81 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3479 -80 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3345 -79 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 3214 -78 27 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 3084 -77 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2956 -77 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2830 -76 26 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2706 -75 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2584 -74 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2464 -73 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2346 -72 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 2231 -70 24 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 2117 -69 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 2006 -67 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1902 -66 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1800 -65 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1701 -64 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1605 -62 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1511 -60 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1419 -59 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1331 -57 21 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1245 -55 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 1161 -54 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 1081 -52 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 0 938 +7 29 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 999 +8 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1062 +8 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1127 +9 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1193 +10 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1262 +11 27 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1332 +12 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1404 +12 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1478 +13 26 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1554 +14 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1632 +15 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1712 +16 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1794 +17 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1879 +19 24 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1965 +20 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2054 +22 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2150 +23 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2248 +24 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2349 +25 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2453 +27 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2559 +29 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2667 +30 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2779 +32 21 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2893 +34 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3009 +35 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3129 +37 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.68
MARKET TOTAL 17442 343240 +4342
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED