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 DEC-25 7800 1565 13 25 24 21 3465 0
P DEC-25 8800 1500 128 22 0 0 7925 +22
C MAR-26 10700 1200 143 23 0 0 1201 -23
C MAR-26 9500 800 445 22 0 0 1260 -60
C DEC-25 10500 510 34 23 37 37 10885 -14
P DEC-25 6900 411 1 28 8 8 1176 0
P NOV-25 8700 350 32 23 32 28 1308 +8
C NOV-25 9600 324 63 21 78 62 3090 -33
P NOV-25 8800 315 44 22 43 29 2447 +11
C NOV-25 9900 313 24 22 32 25 1234 -17
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 NOV 2025, THURSDAY 07 NOV 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 7000 C 0 0 0 0 0 | 0 0 0 2250 -123 0 0 | 0 0 0 0 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 2150 -123 0 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 2050 -123 0 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 1950 -123 0 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1850 -123 0 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1750 -123 0 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1650 -123 0 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1550 -123 0 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1451 -123 28 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1351 -123 26 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1252 -122 26 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1153 -122 26 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 1054 -122 25 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 956 -122 24 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 860 -120 24 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 765 -119 24 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 672 -117 23 0 | 0 0 0 0 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 581 -115 23 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 500 504 500 500 -107 23 4 | 504 398 4 401 -3
NOV-25 8900 C 0 0 0 0 0 | 474 474 474 410 -101 21 2 | 513 367 2 91 0
NOV-25 9000 C 0 0 0 0 0 | 377 377 336 333 -100 21 7 | 471 215 7 108 -1
NOV-25 9100 C 0 0 0 0 0 | 0 0 0 264 -90 20 0 | 415 168 0 324 0
NOV-25 9200 C 0 0 0 0 0 | 238 251 213 203 -76 20 30 | 406 125 30 498 +8
NOV-25 9300 C 0 0 0 0 0 | 186 187 158 153 -68 20 47 | 401 95 47 2801 -1
NOV-25 9400 C 170 170 141 141 3 | 137 137 116 113 -56 20 163 | 369 74 166 24015 -7
NOV-25 9500 C 131 131 104 106 7 | 106 108 84 85 -43 20 213 | 361 54 220 3271 -27
NOV-25 9600 C 0 0 0 0 0 | 78 78 62 63 -33 21 324 | 362 40 324 3090 -92
NOV-25 9700 C 70 70 70 70 1 | 58 60 46 46 -27 21 141 | 408 31 142 4045 +55
NOV-25 9800 C 0 0 0 0 0 | 41 44 33 34 -20 22 98 | 359 23 98 1467 +76
NOV-25 9900 C 0 0 0 0 0 | 30 32 25 24 -17 22 313 | 316 18 313 1234 +291
NOV-25 10000 C 0 0 0 0 0 | 23 23 19 18 -12 23 42 | 276 14 42 3158 +8
NOV-25 10100 C 0 0 0 0 0 | 18 18 17 14 -8 24 48 | 239 11 48 924 -42
NOV-25 10200 C 0 0 0 0 0 | 13 13 11 10 -6 24 52 | 209 8 52 517 -15
NOV-25 10300 C 0 0 0 0 0 | 11 11 8 7 -6 24 14 | 180 7 14 679 0
NOV-25 10400 C 0 0 0 0 0 | 8 8 7 5 -5 25 16 | 160 5 16 1069 -2
NOV-25 10500 C 0 0 0 0 0 | 6 6 5 4 -3 25 24 | 144 4 24 769 0
NOV-25 10600 C 0 0 0 0 0 | 5 5 5 3 -3 26 1 | 63 3 1 329 +1
NOV-25 10700 C 0 0 0 0 0 | 4 4 4 2 -2 26 1 | 98 3 1 275 +1
NOV-25 10800 C 0 0 0 0 0 | 3 3 3 1 -2 25 16 | 90 3 16 244 +6
NOV-25 10900 C 0 0 0 0 0 | 3 3 3 1 -1 27 1 | 74 2 1 404 -1
NOV-25 11000 C 0 0 0 0 0 | 2 2 2 1 0 28 35 | 65 2 35 302 +18
NOV-25 11100 C 0 0 0 0 0 | 2 2 2 1 0 29 2 | 26 2 2 139 0
NOV-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 45 1 0 139 0
NOV-25 11300 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 41 1 0 141 0
NOV-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 25 2 0 57 0
NOV-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 25 1 0 57 0
NOV-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 39 1 0 39 0
NOV-25 11700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 6 1 0 3 0
NOV-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 15 1 0 55 0
TOTAL CALL 11 | TOTAL CALL 1594 | TOTAL CALL 1605 50645 +273
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 | 2 2 2 1 0 44 310 | 27 2 310 672 -301
NOV-25 7100 P 0 0 0 0 0 | 2 2 2 1 0 42 110 | 32 2 110 358 +110
NOV-25 7200 P 0 0 0 0 0 | 2 2 2 1 0 40 30 | 49 2 30 192 +20
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 39 3 0 83 0
NOV-25 7400 P 0 0 0 0 0 | 3 3 3 1 0 36 30 | 39 2 30 432 +27
NOV-25 7500 P 0 0 0 0 0 | 3 3 3 1 0 34 3 | 70 3 3 628 +3
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 53 3 0 107 0
NOV-25 7700 P 0 0 0 0 0 | 4 4 4 1 0 30 2 | 88 4 2 394 +2
NOV-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 69 5 0 814 0
NOV-25 7900 P 0 0 0 0 0 | 6 6 6 1 0 26 1 | 77 6 1 1581 0
NOV-25 8000 P 0 0 0 0 0 | 7 7 7 2 0 26 4 | 145 7 4 275 0
NOV-25 8100 P 0 0 0 0 0 | 8 8 8 3 0 26 1 | 134 7 1 209 +1
NOV-25 8200 P 0 0 0 0 0 | 9 9 9 5 +1 26 8 | 150 9 8 128 -1
NOV-25 8300 P 0 0 0 0 0 | 12 12 11 7 +1 25 14 | 126 11 14 635 +2
NOV-25 8400 P 0 0 0 0 0 | 13 14 13 10 +2 24 81 | 129 12 81 2825 -7
NOV-25 8500 P 0 0 0 0 0 | 16 18 16 15 +4 24 51 | 175 15 51 1073 +10
NOV-25 8600 P 0 0 0 0 0 | 21 23 21 22 +6 23 16 | 204 20 16 653 +4
NOV-25 8700 P 0 0 0 0 0 | 28 32 28 32 +8 23 350 | 190 25 350 1308 +340
NOV-25 8800 P 29 38 29 38 10 | 37 43 35 44 +11 22 305 | 350 29 315 2447 -234
NOV-25 8900 P 0 0 0 0 0 | 52 59 52 61 +17 21 8 | 401 44 8 1818 +2
NOV-25 9000 P 55 64 55 64 2 | 67 83 67 84 +23 21 39 | 387 55 41 1446 -12
NOV-25 9100 P 72 72 72 72 1 | 92 111 90 114 +31 20 58 | 362 72 59 790 +18
NOV-25 9200 P 115 115 114 114 2 | 129 151 127 152 +41 20 64 | 401 112 66 891 +35
NOV-25 9300 P 141 141 141 141 1 | 159 197 159 203 +56 20 58 | 409 141 59 2125 -8
NOV-25 9400 P 0 0 0 0 0 | 224 230 215 260 +65 20 33 | 404 197 33 865 -4
NOV-25 9500 P 0 0 0 0 0 | 295 321 295 332 +78 20 5 | 483 213 5 763 -3
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 409 +88 20 0 | 568 263 0 249 0
NOV-25 9700 P 0 0 0 0 0 | 448 448 448 492 +95 21 3 | 461 309 3 63 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 581 +102 21 0 | 473 360 0 27 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 675 +110 22 0 | 0 0 0 0 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 768 +110 23 0 | 0 0 0 0 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 863 +113 23 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 959 +115 23 0 | 830 830 0 1 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 1057 +118 24 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1155 +119 25 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1254 +120 25 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1353 +121 26 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1452 +121 26 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 1551 +121 25 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 1651 +122 27 0 | 0 0 0 0 0
NOV-25 11000 P 0 0 0 0 0 | 0 0 0 1751 +122 28 0 | 0 0 0 0 0
NOV-25 11100 P 0 0 0 0 0 | 0 0 0 1851 +123 29 0 | 0 0 0 0 0
NOV-25 11200 P 0 0 0 0 0 | 0 0 0 1950 +122 0 0 | 0 0 0 0 0
NOV-25 11300 P 0 0 0 0 0 | 0 0 0 2050 +122 0 0 | 0 0 0 0 0
NOV-25 11400 P 0 0 0 0 0 | 0 0 0 2150 +122 0 0 | 0 0 0 0 0
NOV-25 11500 P 0 0 0 0 0 | 0 0 0 2250 +123 0 0 | 0 0 0 0 0
NOV-25 11600 P 0 0 0 0 0 | 0 0 0 2350 +123 0 0 | 0 0 0 0 0
NOV-25 11700 P 0 0 0 0 0 | 0 0 0 2450 +123 0 0 | 0 0 0 0 0
NOV-25 11800 P 0 0 0 0 0 | 0 0 0 2550 +123 0 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 1584 | TOTAL PUT 1600 23852 +4
| MONTH PUT/CALL RATIO 0.99
| MONTH TOTAL 3205 74497 +277
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 5362 -124 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5262 -124 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5162 -124 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 5062 -124 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4962 -124 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4862 -124 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4762 -124 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4662 -124 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4562 -124 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4462 -124 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4362 -124 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4262 -124 0 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 4062 -124 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3862 -124 0 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3762 -124 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3662 -124 0 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3562 -124 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3462 -124 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3362 -124 0 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3262 -124 0 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3162 -124 0 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 3062 -124 0 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2962 -124 0 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2862 -124 0 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2762 -124 0 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2662 -124 0 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2562 -125 0 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2462 -125 0 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2363 -124 28 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2263 -125 27 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2163 -125 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 2064 -125 27 0 | 2160 676 0 135 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1965 -125 27 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1866 -125 26 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1767 -125 26 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1669 -125 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1571 -125 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1474 -125 25 0 | 1383 1383 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1378 -124 24 0 | 1851 1851 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1283 -123 24 0 | 1407 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1190 -122 24 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1097 -121 24 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1007 -119 23 0 | 1562 633 0 500 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 919 -116 23 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 833 -114 23 0 | 1350 430 0 1880 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 750 -110 23 0 | 878 75 0 2119 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 670 -107 22 0 | 843 570 0 477 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 592 -104 22 0 | 801 71 0 3289 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 518 -88 21 0 | 647 507 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 450 -83 21 0 | 796 40 0 1130 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 383 -80 21 0 | 514 328 0 1081 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 327 -74 21 0 | 524 38 0 279 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 277 -67 20 0 | 680 240 0 1712 0
DEC-25 9400 C 0 0 0 0 0 | 249 249 249 234 -60 21 2 | 531 176 2 1625 0
DEC-25 9500 C 0 0 0 0 0 | 216 222 201 197 -53 21 29 | 485 151 29 4844 -6
DEC-25 9600 C 0 0 0 0 0 | 173 174 168 167 -45 21 63 | 544 125 63 3703 -46
DEC-25 9700 C 0 0 0 0 0 | 153 153 145 141 -38 21 8 | 482 131 8 289 +8
DEC-25 9800 C 0 0 0 0 0 | 134 134 121 118 -34 21 13 | 566 97 13 2371 +13
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 99 -30 22 0 | 400 89 0 2772 0
DEC-25 10000 C 96 96 96 96 1 | 87 87 87 83 -27 22 13 | 380 64 14 6841 0
DEC-25 10100 C 0 0 0 0 0 | 72 72 72 69 -24 22 3 | 269 59 3 268 0
DEC-25 10200 C 0 0 0 0 0 | 65 65 59 57 -22 22 27 | 241 46 27 332 +8
DEC-25 10300 C 0 0 0 0 0 | 50 50 50 48 -19 23 38 | 217 37 38 973 +38
DEC-25 10400 C 0 0 0 0 0 | 42 42 41 41 -16 23 15 | 206 31 15 1387 +7
DEC-25 10500 C 0 0 0 0 0 | 37 37 37 34 -14 23 510 | 226 27 510 10885 +500
DEC-25 10600 C 0 0 0 0 0 | 30 30 30 28 -13 23 10 | 126 22 10 843 +3
DEC-25 10700 C 0 0 0 0 0 | 29 29 26 23 -11 24 4 | 116 21 4 27 -1
DEC-25 10800 C 0 0 0 0 0 | 21 21 21 19 -10 24 10 | 146 18 10 71 +10
DEC-25 10900 C 0 0 0 0 0 | 20 21 18 16 -9 24 40 | 73 15 40 191 +23
DEC-25 11000 C 0 0 0 0 0 | 17 17 17 13 -8 24 5 | 338 12 5 3149 +5
DEC-25 11100 C 0 0 0 0 0 | 16 16 14 11 -8 25 24 | 70 11 24 253 +10
DEC-25 11200 C 0 0 0 0 0 | 15 15 15 9 -7 25 1 | 18 11 1 400 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 8 -5 25 0 | 84 10 0 104 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 6 -6 25 0 | 112 9 0 245 0
DEC-25 11500 C 0 0 0 0 0 | 8 8 8 5 -5 25 47 | 67 8 47 154 +47
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 4 -5 25 0 | 73 28 0 22 0
DEC-25 11700 C 0 0 0 0 0 | 0 0 0 3 -4 25 0 | 32 4 0 89 0
DEC-25 11800 C 0 0 0 0 0 | 6 6 6 2 -4 25 2 | 83 6 2 2 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 119 5 0 1292 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 3 3 3 1 -2 27 10 | 57 3 10 97 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 27 14 0 20 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 32 2 0 20 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 22 11 0 828 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 32 1 0 35 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 28 3 0 43 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 25 1 0 55 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 33 3 0 14 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 70 1 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 3 3 0 1 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 48 3 0 157 0
TOTAL CALL 1 | TOTAL CALL 874 | TOTAL CALL 875 72408 +619
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 78 0 | 57 2 0 144 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 170 2 0 541 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 70 1 0 77 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 59 2 0 472 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 20 1 0 35 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 28 1 0 56 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 85 2 0 120 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 90 1 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 69 2 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 66 3 0 32 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 1 1 1 1 0 57 34 | 205 1 34 3312 -30
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 168 12 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 182 16 0 1215 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 34 3 0 20 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 193 2 0 1630 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 222 9 0 1275 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 189 3 0 2653 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 220 20 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 250 4 0 2461 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 192 18 0 2046 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 310 7 0 1921 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 30 5 0 851 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 240 5 0 2903 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 413 6 0 954 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 538 8 0 1830 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 56 8 0 122 0
DEC-25 6800 P 0 0 0 0 0 | 7 7 7 1 0 30 2 | 351 7 2 1030 -8
DEC-25 6900 P 0 0 0 0 0 | 8 8 8 1 0 28 411 | 412 8 411 1176 +282
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 469 9 0 5952 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 321 10 0 184 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 736 10 0 1298 0
DEC-25 7300 P 0 0 0 0 0 | 13 13 13 3 -1 27 1 | 316 12 1 254 +1
DEC-25 7400 P 0 0 0 0 0 | 14 14 14 4 -1 26 42 | 287 14 42 3457 +42
DEC-25 7500 P 0 0 0 0 0 | 15 16 15 6 -1 26 51 | 369 14 51 3979 +51
DEC-25 7600 P 0 0 0 0 0 | 17 17 17 8 0 26 25 | 257 16 25 1159 +25
DEC-25 7700 P 0 0 0 0 0 | 20 20 20 10 -1 25 30 | 203 18 30 741 +15
DEC-25 7800 P 0 0 0 0 0 | 21 24 21 13 0 25 1565 | 310 20 1565 3465 +964
DEC-25 7900 P 0 0 0 0 0 | 26 26 26 17 0 25 15 | 410 23 15 2536 0
DEC-25 8000 P 0 0 0 0 0 | 30 30 30 22 +1 24 14 | 1180 27 14 6874 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 28 +2 24 0 | 366 33 0 2265 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 36 +3 24 0 | 1283 36 0 2758 0
DEC-25 8300 P 0 0 0 0 0 | 48 51 48 46 +5 24 15 | 524 47 15 1661 +14
DEC-25 8400 P 0 0 0 0 0 | 55 56 55 58 +9 23 14 | 1190 55 14 2140 0
DEC-25 8500 P 0 0 0 0 0 | 65 69 65 72 +13 23 13 | 631 65 13 2956 +7
DEC-25 8600 P 0 0 0 0 0 | 78 84 77 86 +14 22 37 | 523 77 37 4908 -8
DEC-25 8700 P 89 89 89 89 1 | 0 0 0 105 +17 22 0 | 331 85 1 11584 +1
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 128 +22 22 1500 | 886 104 1500 7925 +1500
DEC-25 8900 P 0 0 0 0 0 | 151 151 151 155 +27 21 7 | 965 130 7 750 0
DEC-25 9000 P 0 0 0 0 0 | 180 182 180 186 +33 21 5 | 1590 159 5 3365 +5
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 222 +40 21 0 | 555 184 0 954 -2
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 271 +54 21 0 | 1142 229 0 572 0
DEC-25 9300 P 0 0 0 0 0 | 305 305 305 321 +55 21 10 | 626 250 10 1963 +10
DEC-25 9400 P 0 0 0 0 0 | 358 364 358 373 +69 21 9 | 781 314 9 624 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 434 +68 21 0 | 535 312 0 70 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 501 +74 21 0 | 836 394 0 366 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 576 +81 21 0 | 555 382 0 194 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 653 +86 21 0 | 450 430 0 200 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 740 +97 22 0 | 1070 1070 0 1 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 823 +96 22 0 | 1166 1166 0 501 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 909 +99 22 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 997 +102 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1087 +104 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1178 +106 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1271 +108 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1366 +110 23 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1461 +112 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1557 +113 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1653 +113 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1751 +115 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1849 +117 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1947 +117 25 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 2045 +118 25 0 | 2119 2119 0 1 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2144 +118 25 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2243 +119 25 0 | 2322 2322 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2342 +119 25 0 | 0 0 0 0 0
DEC-25 11700 P 0 0 0 0 0 | 0 0 0 2441 +120 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2541 +121 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2740 +121 26 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 2939 +121 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3139 +122 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3339 +123 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3538 +122 0 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3738 +123 0 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3938 +123 0 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4138 +123 0 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4338 +123 0 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4538 +123 0 0 | 4505 4480 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4738 +124 0 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 4938 +124 0 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5138 +124 0 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5338 +124 0 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5538 +124 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 3800 | TOTAL PUT 3801 103471 +2869
| MONTH PUT/CALL RATIO 4.34
| MONTH TOTAL 4676 175879 +3488
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
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 2184 -123 26 0 | 0 0 0 0 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 2086 -123 26 0 | 0 0 0 0 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 1988 -123 26 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1891 -123 26 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1795 -122 25 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1700 -121 25 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1605 -121 25 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1511 -121 25 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1419 -119 25 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1328 -118 24 0 | 1312 1308 0 2 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1239 -116 24 0 | 0 0 0 0 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 1152 -114 24 0 | 0 0 0 0 0
JAN-26 8300 C 0 0 0 0 0 | 0 0 0 1066 -112 24 0 | 0 0 0 0 0
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 983 -109 23 0 | 0 0 0 0 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 903 -106 23 0 | 0 0 0 0 0
JAN-26 8600 C 0 0 0 0 0 | 0 0 0 825 -103 23 0 | 0 0 0 0 0
JAN-26 8700 C 0 0 0 0 0 | 0 0 0 750 -99 23 0 | 0 0 0 0 0
JAN-26 8800 C 0 0 0 0 0 | 0 0 0 671 -102 22 0 | 0 0 0 0 0
JAN-26 8900 C 0 0 0 0 0 | 0 0 0 601 -82 22 0 | 689 616 0 3 0
JAN-26 9000 C 0 0 0 0 0 | 0 0 0 536 -79 21 0 | 750 552 0 40 0
JAN-26 9100 C 0 0 0 0 0 | 0 0 0 475 -73 21 0 | 0 0 0 0 0
JAN-26 9200 C 0 0 0 0 0 | 0 0 0 420 -72 21 0 | 496 385 0 24 0
JAN-26 9300 C 0 0 0 0 0 | 399 399 375 370 -67 21 15 | 521 375 15 38 +8
JAN-26 9400 C 0 0 0 0 0 | 0 0 0 326 -61 21 0 | 468 344 0 31 0
JAN-26 9500 C 0 0 0 0 0 | 0 0 0 285 -56 21 0 | 462 307 0 933 0
JAN-26 9600 C 0 0 0 0 0 | 0 0 0 251 -50 21 0 | 377 321 0 21 0
JAN-26 9700 C 0 0 0 0 0 | 0 0 0 220 -45 21 0 | 337 193 0 425 0
JAN-26 9800 C 0 0 0 0 0 | 0 0 0 193 -40 22 0 | 302 300 0 9 0
JAN-26 9900 C 0 0 0 0 0 | 0 0 0 169 -36 22 0 | 270 263 0 40 0
JAN-26 10000 C 0 0 0 0 0 | 0 0 0 147 -33 22 0 | 438 160 0 58 0
JAN-26 10100 C 0 0 0 0 0 | 0 0 0 128 -31 22 0 | 316 192 0 23 0
JAN-26 10200 C 0 0 0 0 0 | 0 0 0 112 -27 22 0 | 285 133 0 49 0
JAN-26 10300 C 0 0 0 0 0 | 0 0 0 98 -24 23 0 | 164 153 0 33 0
JAN-26 10400 C 0 0 0 0 0 | 0 0 0 86 -21 23 0 | 153 140 0 17 0
JAN-26 10500 C 0 0 0 0 0 | 0 0 0 75 -19 23 0 | 0 0 0 0 0
JAN-26 10600 C 0 0 0 0 0 | 0 0 0 66 -17 23 0 | 0 0 0 0 0
JAN-26 10700 C 0 0 0 0 0 | 0 0 0 58 -15 24 0 | 96 96 0 1 0
JAN-26 10800 C 0 0 0 0 0 | 0 0 0 50 -14 24 0 | 0 0 0 0 0
JAN-26 10900 C 0 0 0 0 0 | 0 0 0 43 -14 24 0 | 0 0 0 0 0
JAN-26 11000 C 0 0 0 0 0 | 0 0 0 37 -13 24 0 | 74 69 0 20 0
JAN-26 11100 C 0 0 0 0 0 | 0 0 0 32 -12 24 0 | 33 32 0 88 0
JAN-26 11200 C 0 0 0 0 0 | 0 0 0 28 -11 24 0 | 0 0 0 400 0
JAN-26 11300 C 0 0 0 0 0 | 0 0 0 23 -10 24 0 | 32 28 0 17 0
JAN-26 11400 C 0 0 0 0 0 | 0 0 0 20 -9 24 0 | 0 0 0 0 0
JAN-26 11500 C 0 0 0 0 0 | 0 0 0 17 -8 24 0 | 20 20 0 12 0
JAN-26 11600 C 0 0 0 0 0 | 0 0 0 15 -7 25 0 | 0 0 0 0 0
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 13 -6 25 0 | 0 0 0 0 0
JAN-26 11800 C 0 0 0 0 0 | 0 0 0 11 -6 25 0 | 38 28 0 29 0
TOTAL CALL 0 | TOTAL CALL 15 | TOTAL CALL 15 2313 +8
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
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 7 0 26 0 | 36 36 0 2 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 9 0 26 0 | 58 41 0 22 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 62 44 0 25 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 15 0 26 0 | 95 50 0 316 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 19 +1 26 0 | 65 48 0 40 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 23 +1 25 0 | 43 43 0 5 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 29 +2 25 0 | 83 39 0 56 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 35 +2 25 0 | 77 44 0 106 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 43 +4 25 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 53 +6 25 0 | 0 0 0 4 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 64 +7 24 0 | 186 71 0 268 0
JAN-26 8200 P 0 0 0 0 0 | 0 0 0 77 +11 24 0 | 152 71 0 134 0
JAN-26 8300 P 0 0 0 0 0 | 0 0 0 91 +15 24 0 | 195 83 0 155 0
JAN-26 8400 P 0 0 0 0 0 | 0 0 0 105 +15 23 0 | 0 0 0 0 0
JAN-26 8500 P 0 0 0 0 0 | 120 120 120 122 +16 23 25 | 192 113 25 418 +25
JAN-26 8600 P 0 0 0 0 0 | 0 0 0 143 +19 23 0 | 220 147 0 0 0
JAN-26 8700 P 0 0 0 0 0 | 0 0 0 168 +24 22 0 | 171 171 0 8 0
JAN-26 8800 P 0 0 0 0 0 | 0 0 0 195 +27 22 0 | 345 183 0 436 0
JAN-26 8900 P 0 0 0 0 0 | 0 0 0 226 +32 22 0 | 227 227 0 107 0
JAN-26 9000 P 0 0 0 0 0 | 0 0 0 260 +37 22 0 | 356 253 0 631 0
JAN-26 9100 P 0 0 0 0 0 | 0 0 0 298 +42 21 0 | 534 289 0 83 0
JAN-26 9200 P 0 0 0 0 0 | 333 333 332 344 +47 21 3 | 380 312 3 62 0
JAN-26 9300 P 0 0 0 0 0 | 382 383 382 401 +64 22 2 | 454 350 2 256 +2
JAN-26 9400 P 0 0 0 0 0 | 0 0 0 449 +62 21 0 | 573 470 0 8 0
JAN-26 9500 P 0 0 0 0 0 | 0 0 0 509 +67 21 0 | 607 442 0 550 0
JAN-26 9600 P 0 0 0 0 0 | 0 0 0 574 +64 21 0 | 795 415 0 14 0
JAN-26 9700 P 0 0 0 0 0 | 0 0 0 645 +80 22 0 | 0 0 0 0 0
JAN-26 9800 P 0 0 0 0 0 | 0 0 0 716 +71 22 0 | 0 0 0 0 0
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 797 +80 22 0 | 0 0 0 0 0
JAN-26 10000 P 0 0 0 0 0 | 0 0 0 875 +89 22 0 | 0 0 0 0 0
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 955 +91 22 0 | 0 0 0 0 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 1038 +94 23 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1123 +97 23 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1210 +100 23 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1298 +101 23 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1388 +103 23 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1479 +105 23 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1571 +106 23 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 1665 +108 24 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 1759 +110 24 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 1854 +111 24 0 | 0 0 0 0 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 1950 +112 24 0 | 0 0 0 0 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2046 +113 24 0 | 0 0 0 0 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2143 +114 24 0 | 0 0 0 0 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2240 +115 24 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2338 +116 25 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2436 +117 25 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2534 +117 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 30 | TOTAL PUT 30 3706 +27
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 45 6019 +35
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
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 2026 -125 26 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1931 -124 26 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1837 -124 25 0 | 0 0 0 0 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1744 -123 25 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1652 -122 25 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1561 -121 25 0 | 0 0 0 0 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1472 -119 25 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1384 -118 24 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 1297 -117 24 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 1213 -114 24 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 1131 -112 24 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 1051 -109 24 0 | 0 0 0 0 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 973 -106 23 0 | 0 0 0 0 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 897 -103 23 0 | 0 0 0 0 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 825 -99 23 0 | 0 0 0 0 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 745 -105 22 0 | 0 0 0 0 0
FEB-26 8900 C 0 0 0 0 0 | 0 0 0 677 -83 22 0 | 0 0 0 0 0
FEB-26 9000 C 0 0 0 0 0 | 0 0 0 614 -79 22 0 | 0 0 0 0 0
FEB-26 9100 C 0 0 0 0 0 | 0 0 0 554 -76 22 0 | 0 0 0 0 0
FEB-26 9200 C 0 0 0 0 0 | 0 0 0 498 -76 21 0 | 520 520 0 10 0
FEB-26 9300 C 0 0 0 0 0 | 0 0 0 449 -70 21 0 | 468 468 0 10 0
FEB-26 9400 C 0 0 0 0 0 | 0 0 0 402 -66 21 0 | 0 0 0 0 0
FEB-26 9500 C 0 0 0 0 0 | 0 0 0 361 -60 21 0 | 0 0 0 0 0
FEB-26 9600 C 0 0 0 0 0 | 0 0 0 323 -56 21 0 | 0 0 0 0 0
FEB-26 9700 C 0 0 0 0 0 | 292 296 292 290 -51 22 50 | 296 292 50 50 +50
FEB-26 9800 C 0 0 0 0 0 | 0 0 0 260 -46 22 0 | 0 0 0 0 0
FEB-26 9900 C 0 0 0 0 0 | 0 0 0 232 -42 22 0 | 0 0 0 0 0
FEB-26 10000 C 0 0 0 0 0 | 0 0 0 209 -37 22 0 | 0 0 0 0 0
FEB-26 10100 C 0 0 0 0 0 | 189 191 189 186 -34 22 3 | 191 189 3 3 +3
FEB-26 10200 C 0 0 0 0 0 | 169 169 169 167 -30 22 7 | 169 169 7 7 +7
FEB-26 10300 C 0 0 0 0 0 | 152 152 152 149 -29 23 13 | 152 152 13 13 +13
FEB-26 10400 C 0 0 0 0 0 | 135 135 135 132 -27 23 20 | 135 135 20 20 +20
FEB-26 10500 C 0 0 0 0 0 | 121 122 121 118 -25 23 20 | 122 121 20 20 +20
FEB-26 10600 C 0 0 0 0 0 | 109 109 108 107 -21 23 15 | 109 108 15 15 +15
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 96 -19 23 0 | 0 0 0 0 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 86 -17 23 0 | 0 0 0 0 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 76 -17 24 0 | 0 0 0 0 0
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 67 -16 24 0 | 80 80 0 18 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 58 -15 24 0 | 0 0 0 0 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 51 -14 24 0 | 0 0 0 0 0
FEB-26 11300 C 0 0 0 0 0 | 0 0 0 45 -13 24 0 | 57 57 0 25 0
TOTAL CALL 0 | TOTAL CALL 128 | TOTAL CALL 128 191 +128
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
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 23 -1 26 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 28 0 26 0 | 47 47 0 1 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 35 +1 26 0 | 0 0 0 0 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 42 +1 25 0 | 66 55 0 240 0
FEB-26 7700 P 0 0 0 0 0 | 0 0 0 50 +2 25 0 | 0 0 0 0 0
FEB-26 7800 P 0 0 0 0 0 | 0 0 0 60 +3 25 0 | 0 0 0 0 0
FEB-26 7900 P 0 0 0 0 0 | 0 0 0 71 +5 25 0 | 0 0 0 0 0
FEB-26 8000 P 0 0 0 0 0 | 0 0 0 83 +8 25 0 | 103 86 0 243 0
FEB-26 8100 P 0 0 0 0 0 | 0 0 0 97 +12 24 0 | 0 0 0 3 0
FEB-26 8200 P 0 0 0 0 0 | 0 0 0 110 +13 24 0 | 0 0 0 400 0
FEB-26 8300 P 0 0 0 0 0 | 0 0 0 125 +13 23 0 | 0 0 0 0 0
FEB-26 8400 P 0 0 0 0 0 | 0 0 0 143 +14 23 0 | 0 0 0 0 0
FEB-26 8500 P 0 0 0 0 0 | 0 0 0 168 +21 23 0 | 154 154 0 1 0
FEB-26 8600 P 0 0 0 0 0 | 0 0 0 189 +21 23 0 | 0 0 0 0 0
FEB-26 8700 P 0 0 0 0 0 | 0 0 0 215 +24 22 0 | 0 0 0 0 0
FEB-26 8800 P 0 0 0 0 0 | 0 0 0 245 +28 22 0 | 0 0 0 0 0
FEB-26 8900 P 0 0 0 0 0 | 0 0 0 277 +32 22 0 | 0 0 0 0 0
FEB-26 9000 P 0 0 0 0 0 | 0 0 0 316 +40 22 0 | 0 0 0 0 0
FEB-26 9100 P 0 0 0 0 0 | 0 0 0 351 +42 22 0 | 343 342 0 10 0
FEB-26 9200 P 0 0 0 0 0 | 0 0 0 406 +58 22 0 | 388 388 0 405 0
FEB-26 9300 P 0 0 0 0 0 | 0 0 0 455 +62 22 0 | 0 0 0 0 0
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 502 +59 21 0 | 0 0 0 0 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 561 +67 22 0 | 0 0 0 0 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 623 +69 22 0 | 0 0 0 0 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 689 +61 22 0 | 0 0 0 0 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 758 +77 22 0 | 0 0 0 0 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 837 +88 22 0 | 0 0 0 0 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 911 +85 22 0 | 0 0 0 0 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 988 +88 22 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1067 +91 23 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1149 +94 23 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1232 +96 23 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1317 +99 23 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1403 +100 23 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1491 +102 23 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1580 +104 23 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1671 +106 23 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 1762 +107 23 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 1855 +109 24 0 | 0 0 0 0 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 1948 +110 24 0 | 0 0 0 0 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2042 +111 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1303 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 128 1494 +128
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 3525 -125 29 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3425 -125 28 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3326 -125 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3227 -125 28 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3128 -125 28 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 3029 -125 28 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2931 -124 28 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2832 -125 27 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2734 -125 27 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2637 -124 27 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2540 -123 27 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2443 -123 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2347 -123 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2252 -122 26 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2157 -122 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 2064 -121 26 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1971 -120 26 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1879 -119 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1788 -118 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1699 -117 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1611 -115 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1524 -114 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1439 -113 24 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1356 -110 24 0 | 1458 1458 0 1 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1274 -109 24 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1195 -106 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1117 -104 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1042 -101 23 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 969 -99 23 0 | 742 736 0 60 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 899 -95 23 0 | 977 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 824 -99 23 0 | 782 782 0 352 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 759 -78 22 0 | 658 658 0 501 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 697 -74 22 0 | 880 631 0 30 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 640 -72 22 0 | 568 568 0 10 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 585 -72 22 0 | 551 551 0 807 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 535 -68 22 0 | 623 573 0 30 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 487 -66 22 0 | 0 0 0 340 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 445 -60 22 800 | 687 412 800 1260 +800
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 407 -55 22 0 | 727 521 0 96 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 371 -51 22 0 | 676 358 0 1517 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 337 -48 22 0 | 534 332 0 348 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 307 -44 22 0 | 405 308 0 7 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 278 -41 22 0 | 601 310 0 2930 0
MAR-26 10100 C 0 0 0 0 0 | 265 265 265 252 -39 22 1 | 449 254 1 1 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 230 -36 23 0 | 253 253 0 506 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 209 -33 23 0 | 480 480 0 7 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 190 -30 23 0 | 239 207 0 2414 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 173 -29 23 0 | 336 163 0 2621 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 158 -27 23 120 | 195 195 120 4497 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 143 -23 23 1200 | 515 515 1200 1201 +1200
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 131 -23 24 0 | 286 140 0 2401 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 123 -17 24 0 | 178 178 0 7 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 108 -23 24 0 | 300 172 0 800 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 98 -18 24 0 | 146 100 0 21 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 89 -16 24 0 | 190 112 0 548 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 80 -16 24 0 | 181 181 0 1 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 73 -14 24 0 | 164 77 0 63 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 66 -13 24 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 60 -11 24 0 | 174 146 0 2 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 54 -11 25 0 | 135 59 0 56 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 49 -10 25 0 | 130 52 0 49 0
TOTAL CALL 0 | TOTAL CALL 2121 | TOTAL CALL 2121 23665 +2000
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 27 0 | 38 17 0 38 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 26 26 0 2 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 43 43 0 1 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 30 26 0 2 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 98 35 0 50 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 253 110 0 50 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 238 37 0 100 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 17 +2 27 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 20 +2 26 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 24 +2 26 0 | 170 170 0 250 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 29 +3 26 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 34 +3 26 0 | 122 63 0 2161 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 41 +4 26 0 | 134 56 0 200 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 48 +5 26 0 | 166 62 0 251 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 56 +6 25 0 | 530 69 0 1597 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 65 +7 25 0 | 347 77 0 1141 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 76 +8 25 0 | 151 82 0 556 0
MAR-26 7800 P 0 0 0 0 0 | 96 96 96 90 +12 25 6 | 425 82 6 799 -4
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 104 +11 25 0 | 395 105 0 3102 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 119 +12 25 0 | 353 120 0 6099 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 136 +15 24 0 | 235 193 0 19 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 152 +17 24 0 | 790 125 0 1322 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 170 +20 24 0 | 893 195 0 549 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 189 +21 23 0 | 726 146 0 488 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 212 +22 23 0 | 1615 231 0 4750 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 239 +26 23 0 | 815 252 0 2754 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 267 +28 23 0 | 839 281 0 118 0
MAR-26 8800 P 0 0 0 0 0 | 288 288 288 299 +32 22 1 | 420 288 1 4052 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 332 +34 22 0 | 344 344 0 7 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 370 +39 22 0 | 491 348 0 945 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 412 +46 22 0 | 528 528 0 7 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 459 +49 22 0 | 578 461 0 13 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 508 +54 22 0 | 693 509 0 24 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 561 +57 22 0 | 678 510 0 1332 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 621 +64 22 0 | 560 560 0 7 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 680 +67 22 0 | 616 612 0 14 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 745 +72 22 0 | 639 639 0 1 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 811 +75 22 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 890 +87 23 0 | 818 816 0 4 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 962 +82 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1036 +85 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1113 +88 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1191 +90 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1272 +93 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1354 +96 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1437 +97 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1523 +100 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1609 +102 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1697 +104 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1785 +105 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1875 +107 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1966 +109 24 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2057 +109 24 0 | 1951 1951 0 1 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2150 +111 24 0 | 2313 2313 0 1 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2243 +112 24 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2337 +114 24 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2431 +114 25 0 | 2595 2282 0 6 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2526 +115 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 33017 -4
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2128 56682 +1996
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 5405 -124 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5305 -124 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 5205 -124 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 5105 -124 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 5005 -124 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4905 -124 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4805 -124 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4705 -124 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4605 -125 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4505 -125 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4406 -124 28 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4306 -124 27 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 4106 -125 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3907 -126 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3709 -125 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3511 -126 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3315 -126 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 3119 -127 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2926 -127 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2735 -127 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2641 -126 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2547 -126 25 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2454 -126 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2362 -126 25 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2271 -125 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2182 -124 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 2093 -123 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 2006 -122 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1920 -121 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1836 -119 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1753 -118 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1672 -115 24 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1593 -113 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1515 -111 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1439 -108 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1365 -106 24 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1293 -103 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1223 -100 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1156 -95 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1090 -92 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 1027 -88 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 956 -94 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 896 -76 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 838 -74 23 0 | 0 0 0 300 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 786 -69 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 735 -70 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 688 -67 23 0 | 747 747 0 7 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 641 -66 23 0 | 793 793 0 15 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 600 -57 23 0 | 670 660 0 14 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 559 -56 23 0 | 607 601 0 1800 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 524 -51 23 0 | 799 580 0 2101 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 489 -48 23 0 | 543 541 0 14 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 455 -47 23 0 | 612 477 0 19 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 426 -43 23 0 | 0 0 0 500 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 395 -43 23 0 | 431 431 0 7 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 368 -39 23 0 | 510 495 0 19 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 345 -36 23 0 | 474 474 0 7 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 321 -35 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 299 -33 23 0 | 419 419 0 7 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 279 -31 23 0 | 390 366 0 14 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 260 -30 23 0 | 395 213 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 240 -30 23 0 | 0 0 0 100 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 225 -26 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 211 -21 24 0 | 0 0 0 0 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 197 -20 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 179 -23 24 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 166 -16 24 0 | 191 165 0 9 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 153 -16 24 0 | 178 178 0 5 0
JUN-26 11500 C 0 0 0 0 0 | 152 152 152 142 -14 24 5 | 196 144 5 311 +3
JUN-26 11600 C 0 0 0 0 0 | 143 143 143 132 -13 24 5 | 145 143 5 10 +5
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 122 -12 24 0 | 229 128 0 11 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 113 -11 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 97 -9 24 0 | 147 111 0 27 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 83 -8 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 71 -7 24 0 | 116 116 0 693 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 60 -7 24 0 | 94 78 0 20 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 52 -5 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 44 -5 25 120 | 0 0 120 2940 +120
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 38 -4 25 0 | 71 57 0 5 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 32 -4 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 28 -2 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 24 -2 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 20 -2 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 17 -2 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 15 -1 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 13 -1 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 30 22 0 19 0
JUN-26 15000 C 0 0 0 0 0 | 16 16 16 9 -1 25 2 | 44 16 2 89 +2
TOTAL CALL 0 | TOTAL CALL 132 | TOTAL CALL 132 9213 +130
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 37 0 | 15 12 0 28 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 13 9 0 8 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 10 0 8 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 15 12 0 8 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 16 13 0 6 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 16 12 0 14 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 13 11 0 12 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 42 42 0 48 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 29 29 0 3 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 104 104 0 301 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 14 -3 25 0 | 47 47 0 15 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 21 -3 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 30 -3 25 0 | 220 69 0 51 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 36 -2 25 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 42 -2 25 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 49 -2 25 0 | 280 206 0 150 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 57 -2 25 0 | 226 225 0 440 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 66 -1 24 0 | 253 252 0 100 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 77 0 24 0 | 167 94 0 250 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 88 +1 24 0 | 145 110 0 256 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 101 +2 24 0 | 227 123 0 350 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 115 +3 24 0 | 249 118 0 253 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 131 +5 24 0 | 270 146 0 1250 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 148 +6 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 172 +14 24 0 | 178 178 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 193 +11 24 0 | 260 184 0 8 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 216 +16 24 0 | 524 268 0 211 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 241 +22 24 0 | 230 219 0 715 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 262 +23 24 0 | 439 439 0 3 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 286 +24 23 0 | 401 279 0 25 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 314 +28 23 0 | 517 517 0 720 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 342 +29 23 0 | 559 386 0 2776 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 373 +30 23 0 | 609 436 0 1725 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 409 +35 23 0 | 533 416 0 5 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 446 +38 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 486 +41 23 0 | 0 0 0 800 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 530 +47 23 0 | 668 657 0 260 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 576 +50 22 0 | 674 674 0 7 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 626 +54 22 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 693 +72 23 0 | 0 0 0 450 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 751 +78 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 793 +65 23 0 | 754 693 0 328 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 853 +68 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 913 +68 23 0 | 0 0 0 500 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 978 +71 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1058 +87 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1127 +85 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1197 +87 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1270 +89 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1344 +91 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1419 +93 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1497 +96 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1575 +97 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1655 +98 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1737 +101 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1819 +102 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1903 +103 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 1988 +105 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2074 +106 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2161 +108 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2248 +108 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2337 +110 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2427 +111 24 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2517 +112 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2608 +113 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2792 +115 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 2978 +116 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3166 +117 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3355 +117 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3547 +119 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3739 +119 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 3933 +120 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4127 +120 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4323 +122 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4519 +122 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4715 +122 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 4912 +122 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5110 +123 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5308 +123 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5506 +123 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5704 +123 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 12341 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 132 21554 +130
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 2306 -115 24 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2221 -114 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 2136 -113 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 2054 -111 24 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1972 -110 24 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1893 -108 24 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1815 -106 24 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1738 -105 23 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1664 -102 23 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1591 -100 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1520 -98 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1450 -97 23 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1383 -94 23 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1317 -92 23 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1254 -89 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 1192 -87 23 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 1133 -84 23 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 1078 -79 23 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 1021 -69 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 967 -66 23 0 | 0 0 0 0 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 908 -71 23 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 866 -59 23 0 | 0 0 0 308 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 819 -57 23 0 | 0 0 0 0 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 775 -54 23 0 | 0 0 0 132 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 725 -59 23 0 | 0 0 0 0 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 692 -49 23 0 | 884 879 0 20 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 651 -50 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 615 -48 23 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 583 -44 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 550 -42 23 0 | 0 0 0 0 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 517 -43 23 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 488 -41 23 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 458 -43 23 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 433 -40 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 409 -39 23 0 | 0 0 0 0 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 380 -44 23 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 357 -32 23 0 | 370 370 0 5 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 336 -29 23 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 315 -28 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 296 -26 23 0 | 0 0 0 0 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 277 -25 23 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 260 -23 23 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 244 -21 23 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 228 -20 23 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 214 -18 23 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 200 -17 23 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 188 -15 23 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 176 -14 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 465 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 0 109 +9 24 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 124 +10 24 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 139 +11 24 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 157 +13 24 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 175 +14 24 0 | 208 194 0 104 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 196 +16 24 0 | 232 231 0 100 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 218 +18 24 0 | 245 245 0 100 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 241 +19 23 0 | 295 295 0 100 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 267 +22 23 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 294 +24 23 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 323 +26 23 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 353 +27 23 0 | 386 386 0 5 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 397 +41 24 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 428 +29 23 0 | 0 0 0 600 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 463 +32 23 0 | 0 0 0 200 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 497 +33 23 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 536 +36 23 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 577 +38 23 0 | 701 692 0 48 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 620 +40 23 0 | 749 742 0 30 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 665 +42 23 0 | 798 773 0 24 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 712 +43 23 0 | 835 813 0 106 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 764 +47 23 0 | 0 0 0 308 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 816 +48 23 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 873 +52 23 0 | 0 0 0 132 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 926 +58 23 0 | 863 847 0 73 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 998 +73 23 0 | 917 913 0 29 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1060 +69 23 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1124 +74 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1183 +75 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1250 +76 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1319 +79 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1389 +82 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1460 +83 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1533 +86 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1608 +88 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1683 +90 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1760 +92 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1839 +95 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 1918 +96 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 1999 +98 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2080 +99 23 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2163 +101 23 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2247 +103 23 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2331 +104 23 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2417 +106 23 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2503 +107 23 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2591 +109 23 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2679 +110 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1959 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2424 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 5462 -124 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5363 -123 27 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5263 -123 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 5163 -124 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 5063 -124 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4964 -123 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4864 -124 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4765 -123 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4666 -123 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4567 -122 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4468 -122 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4369 -122 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 4172 -122 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3977 -121 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3784 -119 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3592 -118 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3403 -116 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3216 -115 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 3033 -113 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2853 -111 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2677 -109 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2506 -106 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2340 -103 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2179 -100 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 2023 -98 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1874 -94 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1731 -91 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1593 -88 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1458 -87 23 0 | 1795 540 0 13 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1332 -83 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1213 -79 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1104 -74 23 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1003 -70 23 0 | 0 0 0 100 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 910 -66 23 0 | 1020 880 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 825 -61 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 747 -57 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 677 -53 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 613 -50 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 558 -44 23 0 | 0 0 0 400 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 503 -44 23 0 | 393 393 0 1 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 453 -41 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 408 -37 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 367 -34 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 329 -32 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 296 -29 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 265 -27 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 238 -24 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 213 -22 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 191 -20 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 171 -18 24 0 | 0 0 0 750 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 153 -17 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 137 -15 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 122 -14 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 109 -13 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 98 -11 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 87 -11 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 78 -9 24 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 70 -8 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 62 -8 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 56 -7 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 50 -6 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 44 -6 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1270 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 28 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 5 +2 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 6 +2 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 7 +2 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 15 +3 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 22 +5 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 30 +6 25 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 41 +8 25 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 54 +9 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 71 +11 24 0 | 260 260 0 352 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 91 +13 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 115 +15 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 144 +18 24 0 | 777 245 0 456 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 178 +21 24 0 | 365 240 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 217 +24 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 261 +26 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 312 +30 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 369 +33 24 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 443 +48 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 509 +36 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 583 +41 23 0 | 0 0 0 400 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 665 +45 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 755 +50 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 854 +54 23 0 | 0 0 0 100 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 962 +59 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1077 +63 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1200 +68 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1330 +72 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1467 +76 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1596 +66 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1741 +80 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1891 +83 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2046 +87 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2205 +90 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2367 +92 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2534 +95 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2703 +97 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 2876 +100 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3051 +102 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3229 +104 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3409 +106 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3591 +107 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3775 +109 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3960 +110 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4147 +111 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4336 +113 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4525 +113 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4716 +115 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4908 +116 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5100 +116 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5294 +117 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5488 +118 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5682 +118 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2221 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3491 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 4044 -127 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3860 -127 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3679 -126 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3500 -126 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3325 -125 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3153 -124 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2985 -123 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2821 -121 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2660 -121 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2504 -119 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2353 -116 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2206 -114 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 2064 -111 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1926 -109 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1762 -137 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1635 -88 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1516 -84 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1403 -81 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1296 -82 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1198 -78 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1106 -75 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1021 -67 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 946 -60 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 873 -57 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 806 -54 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 745 -50 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 688 -48 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 635 -46 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 587 -43 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 543 -40 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 502 -38 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 464 -36 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 430 -34 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 398 -32 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 369 -30 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 342 -29 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 320 -24 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 297 -23 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 276 -21 24 0 | 0 0 0 100 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 257 -20 24 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 239 -19 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 223 -17 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 207 -17 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 193 -16 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 180 -15 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 168 -14 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 157 -14 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 147 -13 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 137 -13 25 0 | 161 133 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 102 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 68 -2 28 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 85 -1 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 104 -1 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 126 -1 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 152 0 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 181 +1 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 213 +8 26 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 245 +13 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 279 +10 25 0 | 255 255 0 1 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 317 +7 25 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 364 +9 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 415 +11 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 471 +13 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 532 +16 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 598 +20 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 668 +22 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 745 +27 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 833 +38 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 928 +48 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1030 +52 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1137 +54 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1253 +58 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1375 +63 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1501 +65 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1635 +69 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1777 +76 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 1923 +77 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2071 +80 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2222 +82 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2378 +86 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2536 +88 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2698 +90 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2862 +92 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3030 +95 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3199 +96 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3371 +98 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3546 +100 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3722 +101 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 3900 +103 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4080 +104 24 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4261 +105 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4444 +107 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4628 +108 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4814 +109 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5000 +110 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5188 +111 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5376 +112 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5565 +112 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5756 +114 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 103 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 5548 -125 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5453 -125 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5359 -125 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5265 -125 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 5171 -125 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 5078 -125 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4986 -124 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4893 -125 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4802 -124 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4711 -124 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4620 -124 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4530 -124 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4351 -124 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 4175 -123 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 4001 -122 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3829 -122 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3660 -122 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3494 -121 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3331 -119 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 3170 -119 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 3012 -118 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2858 -117 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2707 -115 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2559 -114 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2414 -113 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2273 -111 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2136 -109 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 2002 -107 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1872 -105 25 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1746 -103 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1624 -101 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1507 -98 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1393 -95 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1284 -92 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1182 -87 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1085 -84 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 993 -80 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 905 -77 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 822 -73 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 743 -70 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 670 -66 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 600 -63 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 535 -59 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 475 -55 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 419 -52 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 368 -48 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 321 -44 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 278 -40 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 239 -37 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 204 -33 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 172 -30 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 144 -27 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 120 -24 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 98 -21 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 80 -18 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 64 -16 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 51 -13 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 40 -11 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 30 -10 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 23 -7 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 17 -6 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 12 -5 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 45 0 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 50 0 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 56 0 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 62 0 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 68 0 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 75 0 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 83 +1 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 90 0 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 99 +1 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 108 +1 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 117 +1 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 127 +1 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 148 +1 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 172 +2 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 198 +3 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 226 +3 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 257 +3 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 291 +4 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 328 +6 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 367 +6 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 409 +7 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 455 +8 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 504 +10 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 556 +11 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 611 +12 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 670 +14 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 733 +16 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 799 +18 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 869 +20 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 943 +22 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1021 +24 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1104 +27 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1190 +30 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1281 +33 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1379 +38 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1482 +41 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1590 +45 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1702 +48 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 1819 +52 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 1940 +55 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2067 +59 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2197 +62 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2332 +66 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2472 +70 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2616 +73 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 2765 +77 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 2918 +81 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3075 +85 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3236 +88 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3401 +92 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3569 +95 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 3741 +98 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 3917 +101 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4095 +104 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4277 +107 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4461 +109 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4648 +112 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 4837 +114 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5027 +115 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5220 +118 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5414 +119 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5609 +120 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 5691 -126 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5601 -126 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5511 -126 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5421 -127 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5332 -127 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5244 -126 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 5156 -126 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 5069 -126 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4982 -126 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4895 -126 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4810 -125 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4724 -126 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4555 -126 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4389 -125 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4225 -124 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 4062 -124 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3903 -123 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3746 -122 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3591 -121 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3438 -121 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3289 -120 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 3141 -119 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2997 -118 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2855 -117 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2716 -115 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2579 -114 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2446 -112 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2315 -111 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2187 -110 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 2063 -108 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1941 -106 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1823 -104 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1708 -102 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1596 -100 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1492 -93 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1391 -91 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1294 -88 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1201 -85 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1111 -82 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 1025 -79 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 942 -77 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 864 -73 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 789 -71 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 718 -67 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 650 -65 19 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 587 -61 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 0 109 0 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 119 0 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 129 0 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 139 -1 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 150 -1 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 162 0 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 174 0 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 187 0 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 200 0 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 213 0 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 228 +1 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 242 0 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 273 0 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 307 +1 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 343 +2 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 380 +2 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 421 +3 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 464 +4 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 509 +5 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 556 +5 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 607 +6 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 659 +7 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 715 +8 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 773 +9 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 834 +11 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 897 +12 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 964 +14 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1033 +15 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1105 +16 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1181 +18 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1259 +20 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1341 +22 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1426 +24 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1514 +26 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1610 +33 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1709 +35 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1812 +38 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 1919 +41 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2029 +44 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2143 +47 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2260 +49 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2382 +53 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2507 +55 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2636 +59 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2768 +61 19 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 2905 +65 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 5259 -117 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 5176 -117 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 5094 -116 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 5013 -115 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4932 -115 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4771 -114 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4613 -112 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4456 -112 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4302 -110 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 4150 -108 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3999 -108 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3851 -106 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3705 -104 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3561 -103 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3420 -101 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3280 -99 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 3143 -97 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 3007 -96 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2875 -93 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2744 -92 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2616 -90 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2490 -88 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2366 -86 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2245 -84 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2127 -81 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 2011 -79 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1898 -77 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1787 -75 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1684 -72 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1584 -70 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1486 -68 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1392 -65 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1301 -62 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1212 -61 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1127 -58 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 1045 -56 20 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 967 -52 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 891 -50 20 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 819 -47 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 300 +10 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 317 +10 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 335 +11 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 354 +12 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 373 +12 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 412 +13 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 454 +15 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 497 +15 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 543 +17 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 591 +19 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 640 +19 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 692 +21 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 746 +23 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 802 +24 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 861 +26 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 921 +28 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 984 +30 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1048 +31 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1116 +34 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1185 +35 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1257 +37 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1331 +39 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1407 +41 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1486 +43 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1568 +46 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1652 +48 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1739 +50 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1828 +52 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1925 +55 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2025 +57 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2127 +59 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2233 +62 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2342 +65 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2453 +66 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2568 +69 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2686 +71 20 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2808 +75 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 2932 +77 20 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3060 +80 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 3938 -126 29 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3798 -125 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3660 -124 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3523 -124 28 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3388 -123 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 3255 -123 27 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 3124 -122 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2995 -120 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2868 -119 26 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2743 -118 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2619 -117 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2498 -116 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2379 -114 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 2262 -113 24 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 2147 -111 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 2035 -109 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1929 -103 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1827 -100 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1727 -98 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1629 -96 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1534 -94 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1441 -93 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1351 -90 21 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1264 -88 20 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 1180 -85 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 1099 -82 20 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 1020 -80 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-30 6600 P 0 0 0 0 0 | 0 0 0 905 +2 29 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 965 +3 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1027 +4 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1090 +4 28 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1155 +5 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1222 +5 27 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1291 +6 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1362 +8 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1435 +9 26 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1510 +10 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1586 +11 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1665 +12 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1746 +14 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1829 +15 24 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1914 +17 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2002 +19 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2096 +25 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2194 +28 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2294 +30 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2396 +32 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2501 +34 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2608 +35 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2718 +38 21 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2831 +40 20 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 2947 +43 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3066 +46 20 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3187 +48 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
MARKET PUT/CALL RATIO 1.11
MARKET TOTAL 10314 342294 +6054
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED