HANG SENG CHINA ENTERPRISES INDEX FUTURES 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 AUG-25 8000 3000 100 24 120 120 1010 -19
P JUL-25 8200 2651 75 23 93 71 2952 -22
P DEC-25 8000 2600 296 23 0 0 8557 -25
C JUL-25 9000 1257 56 22 55 35 6399 +5
C AUG-25 8600 1200 278 22 242 242 1102 +25
C JUL-25 8800 968 101 21 99 63 6928 +9
P JUL-25 8000 912 41 24 66 42 4442 -16
C JUL-25 8500 879 227 21 208 154 3781 +27
P SEP-25 8000 765 172 23 190 165 8332 -23
P AUG-25 7600 737 44 26 58 46 1173 -10
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 JUN 2025, FRIDAY 23 JUN 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 2762 +64 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2662 +64 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2562 +64 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2462 +64 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2362 +64 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2262 +64 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2162 +64 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2062 +64 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1962 +63 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1862 +63 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1763 +64 33 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1663 +63 31 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1563 +62 30 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1464 +62 30 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1365 +62 30 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1266 +61 29 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1168 +60 28 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1070 +58 27 0 | 1063 435 0 1025 0
JUL-25 7600 C 0 0 0 0 0 | 838 872 834 973 +56 27 100 | 886 384 100 192 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 878 +55 26 0 | 753 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 784 +52 26 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 567 615 567 693 +50 25 200 | 615 379 200 144 -63
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 605 +48 25 0 | 523 218 0 724 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 520 +45 24 0 | 404 298 0 1470 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 439 +41 24 0 | 486 193 0 1236 0
JUL-25 8300 C 0 0 0 0 0 | 358 358 358 357 +40 22 26 | 450 207 26 2112 +26
JUL-25 8400 C 0 0 0 0 0 | 216 243 203 287 +33 22 50 | 381 173 50 1940 -13
JUL-25 8500 C 0 0 0 0 0 | 167 208 154 227 +27 21 879 | 399 135 879 3781 +427
JUL-25 8600 C 0 0 0 0 0 | 126 177 118 176 +21 21 378 | 348 110 378 5543 +188
JUL-25 8700 C 0 0 0 0 0 | 95 130 86 133 +13 21 657 | 281 85 657 3854 +199
JUL-25 8800 C 0 0 0 0 0 | 70 99 63 101 +9 21 968 | 242 63 968 6928 +158
JUL-25 8900 C 0 0 0 0 0 | 48 76 47 76 +7 22 140 | 208 46 140 2402 +56
JUL-25 9000 C 0 0 0 0 0 | 35 55 35 56 +5 22 1257 | 204 35 1257 6399 +342
JUL-25 9100 C 0 0 0 0 0 | 25 39 25 41 +3 22 279 | 155 25 279 3982 +150
JUL-25 9200 C 0 0 0 0 0 | 25 26 25 30 +2 22 28 | 127 20 28 5112 0
JUL-25 9300 C 0 0 0 0 0 | 17 20 17 21 +1 23 31 | 113 15 31 720 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 16 +1 23 0 | 93 12 0 1200 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 11 0 23 0 | 77 9 0 1426 0
JUL-25 9600 C 0 0 0 0 0 | 9 9 9 8 0 24 10 | 65 9 10 2011 0
JUL-25 9700 C 0 0 0 0 0 | 7 7 7 6 0 24 10 | 62 7 10 255 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 4 0 24 0 | 55 8 0 1850 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 3 0 25 0 | 49 18 0 124 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 44 15 0 2271 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 14 14 0 10 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 11 2 0 69 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 1 1 1 1 0 32 2 | 7 1 2 1400 0
TOTAL CALL 0 | TOTAL CALL 5015 | TOTAL CALL 5015 59072 +1470
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
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 8 7 0 213 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 29 8 0 205 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 1345 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 303 10 0 33 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 16 11 0 82 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 60 6 0 51 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 282 10 0 37 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 239 11 0 39 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 266 10 0 376 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 308 8 0 1290 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 3 -3 30 0 | 342 9 0 2154 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 4 -4 29 0 | 384 12 0 1492 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 6 -5 28 0 | 110 14 0 423 0
JUL-25 7500 P 0 0 0 0 0 | 17 17 15 9 -5 28 58 | 325 15 58 3479 -33
JUL-25 7600 P 0 0 0 0 0 | 23 23 19 12 -7 27 313 | 125 18 313 1578 -42
JUL-25 7700 P 0 0 0 0 0 | 31 31 23 17 -9 27 220 | 574 22 220 1997 +138
JUL-25 7800 P 0 0 0 0 0 | 39 39 25 23 -10 26 38 | 448 25 38 3185 -38
JUL-25 7900 P 0 0 0 0 0 | 46 46 32 32 -11 25 543 | 495 32 543 3100 +513
JUL-25 8000 P 0 0 0 0 0 | 66 66 42 41 -16 24 912 | 596 40 912 4442 -254
JUL-25 8100 P 0 0 0 0 0 | 86 86 62 56 -19 24 471 | 460 51 471 2414 +242
JUL-25 8200 P 0 0 0 0 0 | 90 93 71 75 -22 23 2651 | 498 61 2651 2952 +1324
JUL-25 8300 P 0 0 0 0 0 | 98 99 92 98 -26 23 465 | 554 78 465 3126 +105
JUL-25 8400 P 0 0 0 0 0 | 137 137 131 128 -32 22 316 | 519 119 316 4105 -284
JUL-25 8500 P 0 0 0 0 0 | 179 179 166 167 -39 22 172 | 411 136 172 1051 +172
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 216 -45 21 0 | 445 164 0 2380 0
JUL-25 8700 P 0 0 0 0 0 | 361 361 361 273 -49 21 5 | 485 218 5 677 -5
JUL-25 8800 P 0 0 0 0 0 | 357 357 357 339 -57 21 2 | 513 241 2 200 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 416 -57 22 0 | 391 391 0 7 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 496 -59 22 0 | 512 512 0 5 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 580 -61 22 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 669 -61 23 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 760 -63 23 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 853 -64 23 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 949 -63 23 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1046 -63 24 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1143 -64 23 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1242 -64 24 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1340 -64 23 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1440 -64 25 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1539 -64 24 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1639 -64 25 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1739 -64 27 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1838 -64 0 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1938 -64 0 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2038 -64 0 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2138 -64 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6166 | TOTAL PUT 6166 42438 +1838
| MONTH PUT/CALL RATIO 1.22
| MONTH TOTAL 11181 101510 +3308
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 2271 +62 30 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2171 +62 28 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2072 +62 29 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1973 +62 29 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1874 +61 29 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1775 +60 28 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1677 +60 28 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1579 +59 27 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1482 +58 27 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1386 +57 27 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1290 +56 26 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1196 +54 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1104 +53 26 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1013 +52 25 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 924 +50 25 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 838 +48 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 754 +46 24 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 673 +43 24 0 | 827 825 0 8 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 596 +40 24 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 523 +38 23 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 454 +43 23 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 385 +32 22 0 | 332 296 0 636 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 328 +27 22 0 | 460 250 0 740 0
AUG-25 8600 C 0 0 0 0 0 | 242 242 242 278 +25 22 1200 | 278 213 1200 1102 +1000
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 233 +21 22 0 | 424 237 0 50 0
AUG-25 8800 C 0 0 0 0 0 | 154 154 154 194 +16 22 7 | 365 154 7 473 +7
AUG-25 8900 C 0 0 0 0 0 | 132 132 128 162 +13 22 14 | 333 128 14 975 +11
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 135 +11 22 0 | 291 145 0 2545 0
AUG-25 9100 C 0 0 0 0 0 | 93 93 93 112 +9 22 5 | 179 93 5 654 +5
AUG-25 9200 C 0 0 0 0 0 | 77 77 76 93 +8 23 12 | 219 69 12 2003 0
AUG-25 9300 C 0 0 0 0 0 | 57 57 57 76 +7 23 8 | 175 57 8 630 0
AUG-25 9400 C 0 0 0 0 0 | 47 48 47 63 +6 23 518 | 112 47 518 548 +518
AUG-25 9500 C 0 0 0 0 0 | 39 50 39 51 +5 23 29 | 135 39 29 2618 0
AUG-25 9600 C 0 0 0 0 0 | 32 32 30 42 +4 23 725 | 97 30 725 1025 +680
AUG-25 9700 C 0 0 0 0 0 | 28 28 28 34 +2 24 20 | 63 28 20 1080 +10
AUG-25 9800 C 0 0 0 0 0 | 21 28 21 28 +2 24 17 | 84 21 17 1172 +12
AUG-25 9900 C 0 0 0 0 0 | 18 23 17 23 +3 24 44 | 58 17 44 684 +34
AUG-25 10000 C 0 0 0 0 0 | 15 18 15 19 +3 24 38 | 60 15 38 162 -8
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 15 +2 24 0 | 0 0 0 0 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 13 +2 25 0 | 0 0 0 0 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 0 0 0 0 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 0 0 0 0 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 7 +2 26 0 | 0 0 0 0 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 0 0 0 0 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2637 | TOTAL CALL 2637 17105 +2269
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 16 16 13 4 -2 29 38 | 16 13 38 38 +38
AUG-25 6800 P 0 0 0 0 0 | 18 18 14 6 -2 29 82 | 18 14 82 82 +82
AUG-25 6900 P 0 0 0 0 0 | 20 21 20 7 -4 28 350 | 21 20 350 350 +350
AUG-25 7000 P 0 0 0 0 0 | 21 21 20 10 -4 28 116 | 21 20 116 116 +116
AUG-25 7100 P 0 0 0 0 0 | 26 27 26 13 -4 28 42 | 27 26 42 28 +28
AUG-25 7200 P 0 0 0 0 0 | 30 30 30 16 -6 27 24 | 30 30 24 24 +24
AUG-25 7300 P 0 0 0 0 0 | 36 36 28 21 -7 27 15 | 36 28 15 8 +8
AUG-25 7400 P 0 0 0 0 0 | 42 43 34 27 -9 26 23 | 43 34 23 2400 0
AUG-25 7500 P 0 0 0 0 0 | 41 42 37 35 -9 26 115 | 75 37 115 207 +107
AUG-25 7600 P 0 0 0 0 0 | 58 58 46 44 -10 26 737 | 104 46 737 1173 +708
AUG-25 7700 P 0 0 0 0 0 | 63 63 54 54 -11 25 31 | 63 54 31 50 +31
AUG-25 7800 P 0 0 0 0 0 | 85 85 65 66 -14 24 26 | 85 65 26 31 +26
AUG-25 7900 P 0 0 0 0 0 | 94 94 86 81 -17 24 316 | 96 72 316 848 +314
AUG-25 8000 P 0 0 0 0 0 | 120 120 120 100 -19 24 3000 | 126 112 3000 1010 -606
AUG-25 8100 P 0 0 0 0 0 | 152 152 135 122 -22 23 14 | 152 103 14 1058 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 148 -25 23 0 | 274 121 0 525 0
AUG-25 8300 P 0 0 0 0 0 | 222 235 222 179 -27 22 20 | 287 144 20 1099 -12
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 213 -34 22 0 | 471 172 0 2425 0
AUG-25 8500 P 0 0 0 0 0 | 329 332 262 257 -38 22 454 | 483 204 454 1486 -45
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 306 -39 22 0 | 486 404 0 100 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 361 -48 22 0 | 471 471 0 14 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 429 -47 22 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 497 -50 22 0 | 471 398 0 67 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 569 -52 23 0 | 458 452 0 66 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 646 -53 23 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 726 -54 23 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 809 -55 23 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 895 -56 23 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 983 -57 23 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1073 -58 24 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1165 -59 24 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1258 -60 24 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1353 -60 24 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1449 -60 24 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1545 -61 24 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1642 -61 25 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1740 -61 25 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1838 -61 25 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1936 -62 25 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 2035 -62 25 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 2134 -62 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5403 | TOTAL PUT 5403 13205 +1169
| MONTH PUT/CALL RATIO 2.04
| MONTH TOTAL 8040 30310 +3438
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 3797 +65 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3747 +65 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3697 +65 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3647 +65 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3597 +65 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3547 +65 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3447 +65 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3347 +65 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3247 +65 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3148 +65 33 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3048 +65 32 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2948 +65 31 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2848 +64 30 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2749 +65 31 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2649 +64 30 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2550 +64 30 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2451 +64 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2352 +64 29 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2253 +63 29 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2155 +63 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2057 +63 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1960 +63 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1863 +62 28 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1767 +61 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1672 +61 27 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1577 +59 27 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1484 +58 26 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1392 +57 26 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1302 +56 26 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1213 +55 26 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1125 +52 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1040 +50 25 0 | 662 509 0 2200 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 957 +48 25 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 877 +46 24 0 | 564 392 0 1900 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 799 +44 24 0 | 0 0 0 40 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 724 +41 24 0 | 476 330 0 3492 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 653 +39 23 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 585 +36 23 0 | 455 389 0 2800 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 520 +38 23 0 | 491 286 0 2607 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 456 +29 22 0 | 564 463 0 9266 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 403 +27 22 0 | 397 240 0 8250 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 355 +24 22 450 | 680 408 450 7066 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 309 +19 22 0 | 642 307 0 2261 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 271 +18 22 0 | 610 220 0 1900 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 235 +15 22 0 | 284 199 0 1097 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 206 +15 22 0 | 308 246 0 8872 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 179 +13 22 0 | 362 147 0 1709 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 156 +12 23 0 | 220 133 0 18031 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 135 +10 23 0 | 189 122 0 1975 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 116 +8 23 0 | 183 111 0 1414 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 100 +7 23 0 | 160 142 0 2874 0
SEP-25 9600 C 0 0 0 0 0 | 86 86 84 86 +6 23 20 | 500 84 20 2906 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 74 +5 23 0 | 118 118 0 1450 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 64 +4 23 0 | 119 105 0 1023 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 56 +4 24 0 | 108 95 0 30 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 48 +3 24 0 | 304 304 0 4357 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 42 +4 24 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 36 +4 24 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 30 +2 24 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 26 +3 24 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 22 +2 24 0 | 46 46 0 1549 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 18 +2 24 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 16 +2 25 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 0 0 0 4010 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 30 29 0 1610 0
TOTAL CALL 0 | TOTAL CALL 470 | TOTAL CALL 470 100068 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-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 200 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 230 24 0 9504 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 5 -1 29 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 9 -1 29 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 11 -1 28 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 13 -3 28 0 | 314 257 0 3393 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 17 -3 28 0 | 380 114 0 105 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 21 -3 28 0 | 307 102 0 1667 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 26 -4 27 0 | 122 122 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 31 -6 27 0 | 138 72 0 7731 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 38 -7 27 0 | 404 89 0 1137 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 47 -7 26 0 | 658 112 0 1587 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 56 -10 26 0 | 385 111 0 1880 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 66 -11 26 0 | 156 149 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 77 -12 25 0 | 360 171 0 3943 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 90 -14 25 0 | 711 200 0 6056 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 107 -16 24 0 | 270 227 0 2500 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 126 -18 24 0 | 376 257 0 2445 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 148 -20 24 0 | 332 331 0 4337 0
SEP-25 8000 P 0 0 0 0 0 | 185 190 165 172 -23 23 765 | 509 165 765 8332 +165
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 200 -25 23 0 | 405 362 0 411 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 230 -29 23 0 | 451 450 0 5200 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 266 -36 22 0 | 0 0 0 3300 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 308 -37 22 0 | 494 369 0 3737 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 355 -39 22 0 | 0 0 0 1779 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 407 -41 22 450 | 0 0 450 2700 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 461 -50 22 0 | 0 0 0 750 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 530 -45 22 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 596 -47 23 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 665 -50 23 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 738 -51 23 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 813 -53 23 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 892 -54 23 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 973 -56 23 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1056 -57 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1142 -58 23 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1229 -59 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1318 -60 23 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1409 -60 24 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1501 -61 24 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1594 -61 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1687 -63 24 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1782 -63 24 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1878 -63 24 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1974 -63 24 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2071 -63 24 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2168 -64 24 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2266 -64 25 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2364 -64 25 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2462 -64 25 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2561 -64 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1215 | TOTAL PUT 1215 86394 +165
| MONTH PUT/CALL RATIO 2.58
| MONTH TOTAL 1685 186462 +165
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 6700 C - - - - - | 0 0 0 1874 - 27 0 | 0 0 0 0 -
OCT-25 6800 C - - - - - | 0 0 0 1779 - 26 0 | 0 0 0 0 -
OCT-25 6900 C - - - - - | 0 0 0 1686 - 26 0 | 0 0 0 0 -
OCT-25 7000 C - - - - - | 0 0 0 1594 - 26 0 | 0 0 0 0 -
OCT-25 7100 C - - - - - | 0 0 0 1503 - 26 0 | 0 0 0 0 -
OCT-25 7200 C - - - - - | 0 0 0 1414 - 25 0 | 0 0 0 0 -
OCT-25 7300 C - - - - - | 0 0 0 1326 - 25 0 | 0 0 0 0 -
OCT-25 7400 C - - - - - | 0 0 0 1240 - 25 0 | 0 0 0 0 -
OCT-25 7500 C - - - - - | 0 0 0 1156 - 25 0 | 0 0 0 0 -
OCT-25 7600 C - - - - - | 0 0 0 1074 - 24 0 | 0 0 0 0 -
OCT-25 7700 C - - - - - | 0 0 0 995 - 24 0 | 0 0 0 0 -
OCT-25 7800 C - - - - - | 0 0 0 918 - 24 0 | 0 0 0 0 -
OCT-25 7900 C - - - - - | 0 0 0 843 - 24 0 | 0 0 0 0 -
OCT-25 8000 C - - - - - | 0 0 0 772 - 24 0 | 0 0 0 0 -
OCT-25 8100 C - - - - - | 0 0 0 703 - 23 0 | 0 0 0 0 -
OCT-25 8200 C - - - - - | 0 0 0 638 - 23 0 | 0 0 0 0 -
OCT-25 8300 C - - - - - | 0 0 0 575 - 23 0 | 0 0 0 0 -
OCT-25 8400 C - - - - - | 0 0 0 517 - 23 0 | 0 0 0 0 -
OCT-25 8500 C - - - - - | 0 0 0 461 - 22 0 | 0 0 0 0 -
OCT-25 8600 C - - - - - | 0 0 0 416 - 22 0 | 0 0 0 0 -
OCT-25 8700 C - - - - - | 0 0 0 374 - 23 0 | 0 0 0 0 -
OCT-25 8800 C - - - - - | 0 0 0 335 - 23 0 | 0 0 0 0 -
OCT-25 8900 C - - - - - | 0 0 0 300 - 23 0 | 0 0 0 0 -
OCT-25 9000 C - - - - - | 0 0 0 268 - 23 0 | 0 0 0 0 -
OCT-25 9100 C - - - - - | 0 0 0 238 - 23 0 | 0 0 0 0 -
OCT-25 9200 C - - - - - | 0 0 0 212 - 23 0 | 0 0 0 0 -
OCT-25 9300 C - - - - - | 0 0 0 188 - 23 0 | 0 0 0 0 -
OCT-25 9400 C - - - - - | 0 0 0 167 - 23 0 | 0 0 0 0 -
OCT-25 9500 C - - - - - | 0 0 0 147 - 23 0 | 0 0 0 0 -
OCT-25 9600 C - - - - - | 0 0 0 130 - 23 0 | 0 0 0 0 -
OCT-25 9700 C - - - - - | 0 0 0 115 - 23 0 | 0 0 0 0 -
OCT-25 9800 C - - - - - | 0 0 0 101 - 24 0 | 0 0 0 0 -
OCT-25 9900 C - - - - - | 0 0 0 89 - 24 0 | 0 0 0 0 -
OCT-25 10000 C - - - - - | 0 0 0 78 - 24 0 | 0 0 0 0 -
OCT-25 10100 C - - - - - | 0 0 0 68 - 24 0 | 0 0 0 0 -
OCT-25 10200 C - - - - - | 0 0 0 60 - 24 0 | 0 0 0 0 -
OCT-25 10300 C - - - - - | 0 0 0 52 - 24 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
OCT-25 6700 P - - - - - | 0 0 0 27 - 27 0 | 0 0 0 0 -
OCT-25 6800 P - - - - - | 0 0 0 32 - 26 0 | 0 0 0 0 -
OCT-25 6900 P - - - - - | 0 0 0 39 - 26 0 | 0 0 0 0 -
OCT-25 7000 P - - - - - | 0 0 0 47 - 26 0 | 0 0 0 0 -
OCT-25 7100 P - - - - - | 0 0 0 56 - 26 0 | 0 0 0 0 -
OCT-25 7200 P - - - - - | 0 0 0 67 - 25 0 | 0 0 0 0 -
OCT-25 7300 P - - - - - | 0 0 0 79 - 25 0 | 0 0 0 0 -
OCT-25 7400 P - - - - - | 0 0 0 93 - 25 0 | 0 0 0 0 -
OCT-25 7500 P - - - - - | 0 0 0 109 - 25 0 | 0 0 0 0 -
OCT-25 7600 P - - - - - | 0 0 0 127 - 24 0 | 0 0 0 0 -
OCT-25 7700 P - - - - - | 0 0 0 148 - 24 0 | 0 0 0 0 -
OCT-25 7800 P - - - - - | 0 0 0 171 - 24 0 | 0 0 0 0 -
OCT-25 7900 P - - - - - | 0 0 0 196 - 24 0 | 0 0 0 0 -
OCT-25 8000 P - - - - - | 0 0 0 225 - 24 0 | 0 0 0 0 -
OCT-25 8100 P - - - - - | 0 0 0 256 - 23 0 | 0 0 0 0 -
OCT-25 8200 P - - - - - | 0 0 0 291 - 23 0 | 0 0 0 0 -
OCT-25 8300 P - - - - - | 0 0 0 328 - 23 0 | 0 0 0 0 -
OCT-25 8400 P - - - - - | 0 0 0 370 - 23 0 | 0 0 0 0 -
OCT-25 8500 P - - - - - | 0 0 0 414 - 22 0 | 0 0 0 0 -
OCT-25 8600 P - - - - - | 0 0 0 469 - 22 0 | 0 0 0 0 -
OCT-25 8700 P - - - - - | 0 0 0 527 - 23 0 | 0 0 0 0 -
OCT-25 8800 P - - - - - | 0 0 0 588 - 23 0 | 0 0 0 0 -
OCT-25 8900 P - - - - - | 0 0 0 653 - 23 0 | 0 0 0 0 -
OCT-25 9000 P - - - - - | 0 0 0 721 - 23 0 | 0 0 0 0 -
OCT-25 9100 P - - - - - | 0 0 0 791 - 23 0 | 0 0 0 0 -
OCT-25 9200 P - - - - - | 0 0 0 865 - 23 0 | 0 0 0 0 -
OCT-25 9300 P - - - - - | 0 0 0 941 - 23 0 | 0 0 0 0 -
OCT-25 9400 P - - - - - | 0 0 0 1020 - 23 0 | 0 0 0 0 -
OCT-25 9500 P - - - - - | 0 0 0 1100 - 23 0 | 0 0 0 0 -
OCT-25 9600 P - - - - - | 0 0 0 1183 - 23 0 | 0 0 0 0 -
OCT-25 9700 P - - - - - | 0 0 0 1268 - 23 0 | 0 0 0 0 -
OCT-25 9800 P - - - - - | 0 0 0 1354 - 24 0 | 0 0 0 0 -
OCT-25 9900 P - - - - - | 0 0 0 1442 - 24 0 | 0 0 0 0 -
OCT-25 10000 P - - - - - | 0 0 0 1531 - 24 0 | 0 0 0 0 -
OCT-25 10100 P - - - - - | 0 0 0 1621 - 24 0 | 0 0 0 0 -
OCT-25 10200 P - - - - - | 0 0 0 1713 - 24 0 | 0 0 0 0 -
OCT-25 10300 P - - - - - | 0 0 0 1805 - 24 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-25 3900 C 0 0 0 0 0 | 0 0 0 4699 +62 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4599 +62 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4499 +62 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4399 +62 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4299 +62 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4199 +62 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4099 +61 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3999 +61 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3900 +62 30 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3800 +62 29 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3700 +61 28 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3600 +61 27 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3401 +60 27 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3203 +60 28 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3104 +59 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3005 +59 27 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2907 +59 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2809 +58 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2711 +57 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2614 +57 27 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2518 +57 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2422 +56 26 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2326 +54 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2232 +54 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2138 +53 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2045 +52 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1953 +51 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1862 +49 25 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1773 +49 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1685 +48 25 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1598 +46 25 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1513 +45 25 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1430 +44 25 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1349 +43 24 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1269 +42 24 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1192 +41 24 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1116 +39 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1043 +38 24 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 973 +38 24 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 904 +36 23 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 839 +35 23 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 776 +34 23 0 | 610 610 0 5250 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 715 +35 23 0 | 859 859 0 2960 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 655 +29 23 0 | 0 0 0 8580 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 602 +29 23 400 | 491 491 400 4057 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 553 +27 23 0 | 0 0 0 4205 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 504 +23 22 0 | 644 644 0 1430 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 463 +23 22 0 | 0 0 0 3755 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 424 +22 23 0 | 690 474 0 11 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 387 +19 23 0 | 850 220 0 4101 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 354 +17 23 0 | 458 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 322 +16 23 0 | 0 0 0 600 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 293 +14 23 0 | 330 330 0 757 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 267 +13 23 0 | 352 352 0 1057 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 243 +10 23 0 | 445 445 0 4300 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 221 +11 23 0 | 194 194 0 7150 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 202 +9 23 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 184 +8 23 0 | 0 0 0 7155 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 167 +7 23 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 153 +8 23 0 | 467 450 0 8505 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 140 +8 23 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 127 +7 24 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 116 +5 24 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 106 +5 24 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 97 +5 24 0 | 0 0 0 200 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 88 +4 24 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 81 +8 24 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 71 +5 24 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 64 +4 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 58 +4 24 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 52 +3 24 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 47 +3 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 39 +3 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 32 +3 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 400 | TOTAL CALL 400 88382 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-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 0 0 0 400 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 4 -2 28 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 8 -3 27 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 10 -4 27 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 12 -5 27 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 15 -5 27 0 | 222 55 0 5828 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 19 -5 27 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 23 -6 26 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 27 -8 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 33 -8 26 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 39 -9 26 0 | 100 40 0 4315 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 46 -10 26 0 | 0 0 0 3880 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 54 -13 26 0 | 366 366 0 207 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 65 -13 26 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 76 -14 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 88 -15 25 0 | 178 177 0 7714 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 102 -16 25 0 | 128 128 0 13700 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 118 -13 25 0 | 339 142 0 8562 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 134 -12 25 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 150 -15 24 0 | 0 0 0 6100 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 168 -17 24 0 | 520 191 0 3953 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 188 -20 24 0 | 581 549 0 2722 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 211 -22 24 0 | 0 0 0 6000 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 237 -23 23 0 | 0 0 0 650 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 265 -25 23 0 | 0 0 0 3250 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 296 -25 23 2600 | 651 328 2600 8557 +1700
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 330 -27 23 0 | 354 353 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 366 -30 23 0 | 757 371 0 1750 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 406 -33 23 0 | 765 406 0 1123 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 451 -36 22 0 | 447 447 0 9607 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 499 -36 22 400 | 493 493 400 2307 +300
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 550 -37 22 0 | 540 540 0 4312 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 604 -44 22 0 | 589 589 0 1907 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 662 -42 22 0 | 641 641 0 1648 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 729 -43 23 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 794 -44 23 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 861 -45 23 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 930 -47 23 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1002 -48 23 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1076 -48 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1152 -49 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1229 -51 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1309 -51 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1390 -52 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1473 -53 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1557 -54 23 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1643 -54 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1729 -55 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1817 -56 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1907 -55 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1997 -56 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2088 -56 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2179 -57 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2272 -57 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2365 -58 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2459 -58 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2553 -59 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2648 -59 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2840 -59 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3033 -59 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3000 | TOTAL PUT 3000 129962 +2000
| MONTH PUT/CALL RATIO 7.50
| MONTH TOTAL 3400 218344 +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 C 0 0 0 0 0 | 0 0 0 2876 +60 26 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2780 +59 26 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2686 +58 26 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2592 +57 26 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2499 +57 26 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2407 +56 26 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2316 +55 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2226 +54 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2137 +53 25 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2049 +52 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1963 +51 25 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1877 +49 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1794 +49 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1711 +47 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1631 +46 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1551 +44 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1474 +43 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1398 +41 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1325 +40 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1253 +38 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1183 +37 24 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1115 +35 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1049 +33 23 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 986 +32 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 924 +30 23 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 865 +44 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 795 +26 22 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 742 +23 22 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 693 +22 22 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 646 +20 22 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 604 +20 22 0 | 0 0 0 1000 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 562 +18 22 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 523 +18 22 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 487 +16 22 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 452 +16 22 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 419 +11 22 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 389 +11 22 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 363 +15 22 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 335 +12 22 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 313 +11 22 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 289 +9 22 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 267 +6 22 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 250 +5 23 0 | 0 0 0 1400 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 232 +4 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 219 +8 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 203 +5 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 191 +8 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 177 +14 23 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 159 +8 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 146 +7 23 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 135 +7 23 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 124 +7 23 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 114 +6 23 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 105 +6 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4000 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 28 -4 26 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 32 -5 26 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 38 -6 26 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 44 -7 26 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 51 -7 26 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 59 -8 26 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 68 -9 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 78 -10 25 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 89 -11 25 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 101 -12 25 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 115 -13 25 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 129 -15 25 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 146 -19 25 0 | 0 0 0 1400 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 168 -13 25 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 184 -16 24 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 204 -16 24 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 223 -19 24 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 246 -20 24 0 | 0 0 0 1000 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 271 -22 24 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 298 -23 23 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 327 -26 23 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 361 -27 23 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 395 -28 23 400 | 0 0 400 800 +400
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 431 -33 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 476 -28 23 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 516 -34 23 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 562 -36 23 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 610 -38 23 0 | 0 0 0 300 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 661 -38 23 0 | 0 0 0 1200 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 715 -49 23 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 766 -41 22 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 824 -44 22 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 886 -45 23 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 950 -45 23 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1015 -47 23 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1083 -48 23 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1153 -49 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1225 -49 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1298 -50 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1373 -51 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1449 -52 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1527 -53 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1607 -53 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1688 -53 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1770 -54 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1854 -54 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1938 -55 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2024 -55 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2111 -56 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2198 -57 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2287 -57 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2376 -57 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2466 -58 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2557 -58 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 400 | TOTAL PUT 400 6117 +400
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 400 10117 +400
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 4723 +63 27 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4623 +62 27 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4524 +63 28 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4424 +62 27 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4325 +62 27 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4226 +62 27 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4127 +62 27 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4028 +61 27 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3929 +61 27 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3831 +60 27 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3733 +60 27 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3635 +59 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3441 +58 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3249 +57 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3059 +56 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2871 +54 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2687 +52 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2507 +50 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2331 +48 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2160 +46 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2076 +44 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1994 +43 25 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1913 +42 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1834 +41 24 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1756 +40 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1680 +39 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1605 +37 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1532 +35 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1461 +34 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1392 +34 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1324 +32 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1259 +31 24 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1195 +30 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1133 +29 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1073 +28 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1015 +36 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 959 +34 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 898 +24 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 845 +20 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 801 +22 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 755 +20 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 710 +16 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 670 +16 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 629 +13 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 594 +15 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 558 +13 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 526 +14 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 495 +12 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 462 +9 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 436 +9 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 410 +9 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 386 +8 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 362 +8 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 340 +7 23 0 | 0 0 0 200 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 310 +7 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 289 +7 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 270 +7 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 251 +5 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 234 +5 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 218 +5 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 203 +5 23 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 188 +3 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 163 +4 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 140 +3 22 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 120 +2 22 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 103 +2 22 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 88 +1 22 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 75 +1 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 64 +1 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 54 0 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 46 0 22 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 39 0 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 33 0 22 0 | 84 83 0 14 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 28 0 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 23 -1 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 20 0 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 17 0 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 14 0 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12 0 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10 0 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8 0 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7 0 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 223 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 7 -2 27 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 9 -3 27 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 13 -4 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 19 -5 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 27 -6 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 37 -7 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 49 -9 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 65 -11 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 85 -13 25 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 109 -15 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 138 -17 25 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 154 -19 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 172 -20 25 0 | 500 350 0 3 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 191 -28 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 212 -26 24 0 | 253 253 0 42 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 239 -20 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 262 -20 24 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 284 -22 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 308 -25 24 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 339 -22 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 366 -26 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 395 -29 23 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 430 -28 23 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 465 -32 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 504 -33 23 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 542 -35 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 586 -37 23 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 632 -38 23 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 680 -38 23 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 730 -40 23 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 782 -40 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 838 -40 23 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 892 -43 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 951 -44 23 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1011 -46 23 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 1074 -46 23 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1138 -48 23 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1204 -49 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1271 -50 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1341 -51 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1412 -51 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1484 -53 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1558 -53 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1633 -54 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1710 -55 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1788 -56 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1867 -56 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1948 -56 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2029 -58 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2112 -58 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2196 -58 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2281 -58 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2366 -60 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2541 -59 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2718 -60 22 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2898 -61 22 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3081 -61 22 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3266 -62 22 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3453 -62 22 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3642 -62 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3832 -63 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4024 -63 22 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4217 -63 22 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4411 -63 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4606 -63 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4801 -64 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4998 -63 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5195 -63 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5392 -63 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5590 -63 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5788 -63 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5986 -63 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6185 -63 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6384 -63 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 52 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 275 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 4738 +67 28 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4640 +68 28 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4542 +69 28 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4444 +70 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4347 +71 28 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4250 +72 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4153 +72 28 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4057 +73 27 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3961 +74 27 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3866 +75 27 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3772 +77 27 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3678 +78 27 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3492 +80 27 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3309 +81 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3129 +83 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2952 +83 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2779 +83 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2611 +83 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2447 +82 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2288 +80 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2133 +76 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1984 +73 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1840 +68 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1702 +63 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1570 +57 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1444 +51 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1304 +24 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1191 +18 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1093 +20 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 994 +15 23 0 | 0 0 0 400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 910 +16 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 830 +15 23 0 | 0 0 0 400 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 757 +15 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 688 +14 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 627 +15 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 565 +11 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 518 +17 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 471 +18 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 428 +19 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 389 +21 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 351 +19 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 323 +25 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 290 +22 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 264 +24 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 242 +27 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 220 +27 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 199 +27 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 181 +27 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 164 +27 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 148 +26 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 134 +25 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 122 +25 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 110 +24 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 100 +23 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 91 +23 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 82 +21 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 75 +21 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 68 +20 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 61 +19 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 56 +19 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 51 +18 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 46 +17 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1000 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 8 +4 28 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 10 +5 28 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 12 +6 28 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 14 +7 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 17 +8 28 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 20 +9 28 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 23 +9 28 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 27 +10 27 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 31 +11 27 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 36 +12 27 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 42 +14 27 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 48 +15 27 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 62 +17 27 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 81 +20 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 102 +23 27 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 126 +24 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 154 +25 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 186 +25 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 223 +25 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 259 +18 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 301 +11 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 345 +1 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 398 -7 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 458 -14 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 526 -20 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 598 -28 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 681 -32 23 0 | 0 0 0 700 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 771 -35 23 0 | 0 0 0 400 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 867 -39 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 976 -36 23 0 | 0 0 0 1150 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1088 -39 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1207 -41 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1334 -41 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1467 -40 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1605 -40 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1748 -39 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1896 -38 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2049 -37 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2205 -37 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2365 -36 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2529 -36 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2695 -36 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2865 -36 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3038 -35 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3213 -35 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3390 -36 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3569 -36 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3751 -36 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3934 -36 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4118 -37 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4304 -38 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4492 -38 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4680 -39 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4870 -40 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5061 -40 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5252 -42 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5445 -42 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5638 -43 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5831 -44 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6026 -44 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6221 -45 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6416 -46 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7075 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8075 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 3414 +49 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3244 +48 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3077 +46 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2914 +45 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2753 +42 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2597 +41 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2444 +39 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2295 +37 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2150 +35 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2009 +32 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1873 +31 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1740 +28 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1613 +26 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1490 +24 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1372 +22 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1258 +20 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1150 +18 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1050 +17 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 955 +15 22 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 865 +13 22 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 780 +11 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 700 +9 21 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 626 +8 21 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 556 +6 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 492 +5 20 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 433 +4 20 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 378 +3 20 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 328 +2 20 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 283 +1 19 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 242 0 19 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 206 0 19 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 173 -1 18 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 145 0 18 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 119 -2 18 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 98 -1 17 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 79 -1 17 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 63 -1 17 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 50 -1 16 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 38 -2 16 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 29 -2 16 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 22 -1 15 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 16 -1 15 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 12 -1 15 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 8 -1 14 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 6 0 14 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 4 0 14 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 3 0 14 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 2 0 13 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 184 -14 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 214 -15 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 247 -17 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 284 -18 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 323 -21 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 367 -22 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 414 -24 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 465 -26 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 520 -28 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 579 -31 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 643 -32 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 710 -35 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 783 -37 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 860 -39 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 942 -41 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1028 -43 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1120 -45 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1220 -46 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1325 -48 22 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1435 -50 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1550 -52 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1670 -54 21 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1796 -55 21 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1926 -57 21 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2062 -58 20 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2203 -59 20 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2348 -60 20 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2498 -61 20 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2653 -62 19 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2812 -63 19 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2976 -63 19 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3143 -64 18 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3315 -63 18 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3489 -65 18 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3668 -64 17 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3849 -64 17 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4033 -64 17 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4220 -64 16 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4408 -65 16 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4599 -65 16 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4792 -64 15 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4986 -64 15 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5182 -64 15 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5378 -64 14 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5576 -63 14 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5774 -63 14 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5973 -63 14 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6172 -63 13 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6371 -63 13 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4817 +57 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4725 +56 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4633 +55 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4543 +56 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4452 +54 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4362 +53 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4273 +53 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4185 +53 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4097 +52 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4009 +51 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3923 +51 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3837 +50 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3667 +49 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3500 +47 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3336 +46 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3174 +43 28 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3016 +41 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2862 +40 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2710 +38 27 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2562 +36 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2417 +34 26 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2277 +33 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2139 +30 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2006 +29 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1876 +26 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1751 +25 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1629 +23 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1512 +21 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1399 +19 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1290 +17 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1189 +16 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1092 +13 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1000 +12 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 913 +11 22 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 830 +9 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 752 +8 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 678 +6 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 609 +5 20 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 544 +4 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 484 +3 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 428 +2 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 376 +1 19 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 329 0 19 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 286 0 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 246 -1 18 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 211 -1 18 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 179 -2 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 151 -1 17 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 126 -2 17 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 104 -2 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 85 -2 16 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 68 -2 16 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 54 -2 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 43 -1 15 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 33 -2 15 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 25 -2 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 19 -1 14 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 14 -1 14 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10 -1 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7 -1 13 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 5 0 13 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 3 -1 13 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-27 3900 P 0 0 0 0 0 | 0 0 0 75 -6 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 83 -7 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 91 -8 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 101 -7 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 110 -9 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 120 -10 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 131 -10 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 143 -10 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 155 -11 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 167 -12 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 181 -12 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 195 -13 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 225 -14 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 258 -16 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 294 -17 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 332 -20 28 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 374 -22 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 420 -23 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 468 -25 27 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 520 -27 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 575 -29 26 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 635 -30 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 697 -33 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 764 -34 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 834 -37 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 909 -38 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 987 -40 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1070 -42 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1157 -44 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1248 -46 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1347 -47 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1450 -50 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1558 -51 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1671 -52 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1788 -54 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1910 -55 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2036 -57 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2167 -58 20 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2302 -59 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2442 -60 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2586 -61 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2734 -62 19 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2887 -63 19 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3044 -63 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3204 -64 18 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3369 -64 18 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3537 -65 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3709 -64 17 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3884 -65 17 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4062 -65 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4243 -65 16 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4426 -65 16 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4612 -65 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4801 -64 15 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4991 -65 15 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5183 -65 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5377 -64 14 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5572 -64 14 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5768 -64 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5965 -64 13 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6163 -63 13 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6361 -64 13 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 C 0 0 0 0 0 | 0 0 0 4919 +54 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4832 +54 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4745 +53 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4659 +53 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4573 +52 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4488 +51 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4403 +50 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4320 +50 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4236 +49 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4154 +48 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4072 +48 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3990 +46 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3830 +45 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3672 +44 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3516 +42 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3364 +41 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3214 +39 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3067 +37 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2922 +35 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2781 +34 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2642 +32 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2507 +30 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2374 +28 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2245 +27 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2119 +25 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1995 +23 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1876 +22 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1759 +19 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1646 +18 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1536 +16 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1434 +15 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1335 +13 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1240 +11 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1149 +10 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1062 +9 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 978 +7 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 898 +6 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 822 +5 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 749 +3 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 681 +3 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 616 +2 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 555 +1 19 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 498 0 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 0 149 -10 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 162 -10 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 175 -11 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 189 -11 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 203 -12 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 218 -13 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 233 -14 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 250 -14 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 266 -15 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 284 -16 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 302 -16 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 320 -18 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 360 -19 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 402 -20 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 446 -22 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 494 -23 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 544 -25 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 597 -27 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 652 -29 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 711 -30 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 772 -32 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 837 -34 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 904 -36 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 975 -37 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1049 -39 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1125 -41 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1206 -42 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1289 -45 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1376 -46 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1466 -48 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1564 -49 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1665 -51 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1770 -53 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1879 -54 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1992 -55 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2108 -57 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2228 -58 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2352 -59 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2479 -61 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2611 -61 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2746 -62 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2885 -63 19 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3028 -64 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 4455 +46 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4376 +46 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4297 +45 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4219 +45 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4141 +44 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3987 +42 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3836 +40 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3687 +39 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3541 +38 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3397 +36 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3255 +34 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3116 +33 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2979 +31 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2845 +30 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2713 +28 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2583 +25 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2457 +25 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2333 +23 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2211 +21 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2092 +19 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1976 +18 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1863 +16 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1753 +15 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1650 +14 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1549 +11 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1452 +10 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1359 +9 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1268 +8 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1180 +6 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1096 +5 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1015 +4 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 937 +3 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 863 +2 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 791 0 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 724 0 19 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 659 -1 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 0 360 -18 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 381 -18 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 402 -19 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 424 -19 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 446 -20 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 492 -22 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 541 -24 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 592 -25 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 646 -26 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 702 -28 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 760 -30 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 821 -31 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 884 -33 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 950 -34 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1018 -36 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1088 -39 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1162 -39 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1238 -41 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1316 -43 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1397 -45 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1481 -46 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1568 -48 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1658 -49 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1755 -50 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1854 -53 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1957 -54 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2064 -55 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2173 -56 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2285 -58 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2401 -59 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2520 -60 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2642 -61 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2768 -62 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2896 -64 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3029 -64 19 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3164 -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-30 6600 C 0 0 0 0 0 | 0 0 0 3181 +52 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3050 +51 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2922 +51 26 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2795 +49 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2671 +49 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2549 +48 25 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2429 +47 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2312 +46 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2196 +45 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2083 +44 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1973 +43 23 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1865 +38 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1764 +36 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1665 +35 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1570 +34 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1477 +33 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1387 +32 21 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1299 +30 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1214 +29 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1132 +28 20 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1053 +26 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 1061 -12 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1130 -13 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1202 -13 26 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1275 -15 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1351 -15 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1429 -16 25 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1509 -17 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1592 -18 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1676 -19 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1763 -20 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1853 -21 23 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1945 -26 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2044 -28 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2145 -29 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2250 -30 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2357 -31 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2467 -32 21 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2579 -34 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2694 -35 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2812 -36 20 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2933 -38 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.89
MARKET TOTAL 24706 555093 +9311
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED