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 DEC-25 7500 3100 140 24 0 0 6100 -28
C DEC-25 9500 3000 296 23 0 0 5933 +53
C JUL-25 8900 1721 126 22 134 84 3183 +50
P DEC-25 8000 1200 250 23 0 0 9157 -46
C JUL-25 9400 1158 31 23 32 26 2100 +15
C JUL-25 9000 1152 96 22 102 63 7235 +40
P JUL-25 8300 1049 56 23 55 47 3265 -42
C AUG-25 9300 1007 112 23 94 94 1630 +36
P AUG-25 8100 1000 86 24 0 0 2000 -36
C SEP-25 9000 1000 270 22 259 255 9540 +64
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 JUN 2025, MONDAY 24 JUN 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 2931 +169 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2831 +169 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2731 +169 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2631 +169 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2531 +169 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2431 +169 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2331 +169 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2231 +169 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2131 +169 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 2031 +169 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1931 +168 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1831 +168 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1731 +168 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1632 +168 31 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1532 +167 29 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1433 +167 29 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1333 +165 27 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1234 +164 27 0 | 1063 435 0 1025 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1136 +163 27 0 | 886 384 0 192 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 1038 +160 26 0 | 753 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 942 +158 26 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 846 +153 25 0 | 615 379 0 144 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 753 +148 25 0 | 523 218 0 724 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 662 +142 24 0 | 404 298 0 1470 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 574 +135 24 0 | 486 193 0 1236 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 489 +132 23 200 | 450 207 200 2112 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 410 +123 23 0 | 381 173 0 1940 0
JUL-25 8500 C 0 0 0 0 0 | 321 331 321 331 +104 22 12 | 399 135 12 3774 -7
JUL-25 8600 C 0 0 0 0 0 | 232 276 230 265 +89 21 129 | 348 110 129 5569 +26
JUL-25 8700 C 0 0 0 0 0 | 188 218 188 209 +76 21 222 | 281 85 222 3869 +15
JUL-25 8800 C 0 0 0 0 0 | 113 160 113 161 +60 21 959 | 242 63 959 6620 -308
JUL-25 8900 C 0 0 0 0 0 | 84 134 84 126 +50 22 1721 | 208 46 1721 3183 +781
JUL-25 9000 C 0 0 0 0 0 | 63 102 63 96 +40 22 1152 | 204 35 1152 7235 +836
JUL-25 9100 C 0 0 0 0 0 | 59 76 56 73 +32 22 299 | 155 25 299 4046 +64
JUL-25 9200 C 0 0 0 0 0 | 44 44 42 55 +25 23 12 | 127 20 12 5114 +2
JUL-25 9300 C 0 0 0 0 0 | 31 40 31 42 +21 23 50 | 113 15 50 720 0
JUL-25 9400 C 0 0 0 0 0 | 27 32 26 31 +15 23 1158 | 93 12 1158 2100 +900
JUL-25 9500 C 0 0 0 0 0 | 19 19 19 23 +12 24 14 | 77 9 14 1412 -14
JUL-25 9600 C 0 0 0 0 0 | 14 14 14 17 +9 24 14 | 65 9 14 2011 0
JUL-25 9700 C 0 0 0 0 0 | 11 14 11 13 +7 25 17 | 62 7 17 255 0
JUL-25 9800 C 0 0 0 0 0 | 10 10 10 10 +6 25 8 | 55 8 8 1857 +7
JUL-25 9900 C 0 0 0 0 0 | 6 6 6 8 +5 26 26 | 49 6 26 150 +26
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 6 +4 26 0 | 44 15 0 2271 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 5 +4 27 0 | 14 14 0 10 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 11 2 0 69 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 2 2 1 1 0 30 17 | 7 1 17 1400 0
TOTAL CALL 0 | TOTAL CALL 6010 | TOTAL CALL 6010 61400 +2328
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 58 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 8 7 0 213 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 29 8 0 205 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 1345 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 303 10 0 33 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 16 11 0 82 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 60 6 0 51 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 282 10 0 37 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 239 11 0 39 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 266 10 0 376 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 308 8 0 1290 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 342 9 0 2154 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 384 12 0 1492 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 110 14 0 423 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 4 -5 28 0 | 325 15 0 3479 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 6 -6 28 0 | 125 18 0 1578 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 8 -9 27 0 | 574 22 0 1997 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 11 -12 26 0 | 448 25 0 3185 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 16 -16 25 0 | 495 32 0 3100 0
JUL-25 8000 P 0 0 0 0 0 | 23 23 19 21 -20 24 424 | 596 19 424 4444 +2
JUL-25 8100 P 0 0 0 0 0 | 37 37 24 30 -26 24 269 | 460 24 269 2348 -66
JUL-25 8200 P 0 0 0 0 0 | 51 51 36 41 -34 23 425 | 498 36 425 2839 -113
JUL-25 8300 P 0 0 0 0 0 | 55 55 47 56 -42 23 1049 | 554 47 1049 3265 +139
JUL-25 8400 P 0 0 0 0 0 | 81 81 65 76 -52 22 403 | 519 65 403 4121 +16
JUL-25 8500 P 0 0 0 0 0 | 107 109 90 101 -66 22 489 | 411 90 489 1091 +40
JUL-25 8600 P 0 0 0 0 0 | 155 155 122 133 -83 21 520 | 445 122 520 2663 +283
JUL-25 8700 P 0 0 0 0 0 | 198 207 164 176 -97 21 663 | 485 164 663 1087 +410
JUL-25 8800 P 0 0 0 0 0 | 267 267 214 230 -109 21 156 | 513 214 156 320 +120
JUL-25 8900 P 0 0 0 0 0 | 327 327 311 293 -123 21 74 | 391 311 74 81 +74
JUL-25 9000 P 0 0 0 0 0 | 386 403 356 363 -133 22 28 | 512 356 28 28 +23
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 444 -136 23 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 526 -143 23 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 612 -148 23 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 701 -152 24 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 793 -156 24 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 887 -159 25 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 982 -161 25 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1079 -163 25 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1176 -164 25 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1274 -166 26 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1373 -166 26 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1472 -167 27 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1571 -168 27 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1671 -167 28 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1770 -168 27 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1870 -168 28 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 1970 -168 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4500 | TOTAL PUT 4500 43366 +928
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 10510 104766 +3256
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 2437 +166 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2338 +167 30 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2238 +166 29 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2138 +165 28 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2039 +165 28 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1940 +165 28 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1841 +164 28 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1742 +163 27 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1644 +162 27 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1546 +160 27 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1449 +159 26 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1353 +157 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1258 +154 26 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1164 +151 25 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1072 +148 25 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 982 +144 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 894 +140 24 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 808 +135 24 0 | 827 825 0 8 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 725 +129 24 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 646 +123 23 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 570 +116 23 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 499 +114 23 0 | 332 296 0 636 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 432 +104 23 0 | 460 250 0 740 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 373 +95 22 0 | 278 213 0 1102 0
AUG-25 8700 C 0 0 0 0 0 | 326 326 326 317 +84 22 5 | 424 237 5 45 -5
AUG-25 8800 C 0 0 0 0 0 | 271 276 271 270 +76 22 215 | 365 154 215 663 +190
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 227 +65 22 0 | 333 128 0 975 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 190 +55 22 200 | 291 145 200 2745 +200
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 160 +48 22 0 | 179 93 0 654 0
AUG-25 9200 C 0 0 0 0 0 | 133 138 121 134 +41 23 561 | 219 69 561 1954 -49
AUG-25 9300 C 0 0 0 0 0 | 94 94 94 112 +36 23 1007 | 175 57 1007 1630 +1000
AUG-25 9400 C 0 0 0 0 0 | 87 87 87 94 +31 23 357 | 112 47 357 905 +357
AUG-25 9500 C 0 0 0 0 0 | 64 78 64 78 +27 23 223 | 135 39 223 2618 0
AUG-25 9600 C 0 0 0 0 0 | 54 61 54 65 +23 24 191 | 97 30 191 1110 +85
AUG-25 9700 C 0 0 0 0 0 | 45 53 45 54 +20 24 12 | 63 28 12 1077 -3
AUG-25 9800 C 0 0 0 0 0 | 36 41 36 45 +17 24 12 | 84 21 12 1172 0
AUG-25 9900 C 0 0 0 0 0 | 31 37 30 37 +14 24 30 | 58 17 30 700 +16
AUG-25 10000 C 0 0 0 0 0 | 26 31 26 31 +12 25 368 | 60 15 368 508 +346
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 26 +11 25 0 | 0 0 0 0 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 22 +9 25 0 | 0 0 0 0 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 18 +8 26 0 | 0 0 0 0 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 15 +7 26 0 | 0 0 0 0 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 13 +6 26 0 | 0 0 0 0 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 10 +4 26 0 | 0 0 0 0 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3181 | TOTAL CALL 3181 19242 +2137
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 16 13 0 38 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 18 14 0 82 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 21 20 0 350 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 5 -5 27 0 | 21 20 0 116 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 7 -6 27 0 | 27 26 0 28 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 10 -6 27 0 | 30 30 0 24 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 13 -8 27 0 | 36 28 0 8 0
AUG-25 7400 P 0 0 0 0 0 | 21 21 21 16 -11 26 20 | 43 21 20 2400 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 22 -13 26 0 | 75 37 0 207 0
AUG-25 7600 P 0 0 0 0 0 | 30 30 30 28 -16 26 374 | 104 30 374 836 -337
AUG-25 7700 P 0 0 0 0 0 | 42 42 36 36 -18 25 34 | 63 36 34 84 +34
AUG-25 7800 P 0 0 0 0 0 | 45 45 43 44 -22 25 19 | 85 43 19 50 +19
AUG-25 7900 P 0 0 0 0 0 | 50 50 50 55 -26 24 4 | 96 50 4 852 +4
AUG-25 8000 P 0 0 0 0 0 | 67 67 66 69 -31 24 10 | 126 66 10 1013 +3
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 86 -36 24 1000 | 152 103 1000 2000 +942
AUG-25 8200 P 0 0 0 0 0 | 105 105 105 106 -42 23 357 | 274 105 357 229 -296
AUG-25 8300 P 0 0 0 0 0 | 131 131 127 129 -50 23 125 | 287 127 125 1067 -32
AUG-25 8400 P 0 0 0 0 0 | 157 157 147 157 -56 22 213 | 471 147 213 2341 -84
AUG-25 8500 P 0 0 0 0 0 | 207 207 191 189 -68 22 307 | 483 191 307 1450 -36
AUG-25 8600 P 0 0 0 0 0 | 246 248 227 226 -80 22 35 | 486 227 35 100 0
AUG-25 8700 P 0 0 0 0 0 | 297 297 297 272 -89 22 7 | 471 297 7 21 +7
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 324 -105 22 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 377 385 377 385 -112 22 20 | 471 377 20 87 +20
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 457 -112 23 0 | 458 452 0 66 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 527 -119 23 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 601 -125 23 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 679 -130 23 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 760 -135 23 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 844 -139 24 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 930 -143 24 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1019 -146 24 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1109 -149 24 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1201 -152 25 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1295 -154 25 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1389 -156 25 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1484 -158 25 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1581 -159 26 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1678 -160 26 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1775 -161 26 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1873 -162 26 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1971 -163 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2525 | TOTAL PUT 2525 13449 +244
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 5706 32691 +2381
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 3976 +179 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3926 +179 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3876 +179 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3826 +179 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3776 +179 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3726 +179 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3626 +179 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3526 +179 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3426 +179 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3326 +178 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3226 +178 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3127 +179 33 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3027 +179 31 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2927 +178 30 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2827 +178 29 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2728 +178 30 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2628 +177 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2529 +177 29 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2430 +177 29 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2331 +176 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2233 +176 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2135 +175 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2037 +174 28 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1940 +173 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1843 +171 27 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1747 +170 27 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1652 +168 26 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1558 +166 26 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1466 +164 26 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1374 +161 26 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1284 +159 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 1169 1169 1166 1196 +156 25 50 | 1169 509 50 2170 -30
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1109 +152 25 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 990 1015 986 1025 +148 25 50 | 1015 392 50 1921 +21
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 943 +144 24 0 | 0 0 0 40 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 864 +140 24 0 | 476 330 0 3492 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 787 +134 24 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 677 677 677 714 +129 24 10 | 677 389 10 2800 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 643 +123 23 0 | 491 286 0 2607 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 577 +121 23 0 | 564 463 0 9266 0
SEP-25 8500 C 0 0 0 0 0 | 505 506 500 501 +98 22 130 | 506 240 130 8184 -66
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 449 +94 22 0 | 680 408 0 7066 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 396 +87 22 700 | 642 307 700 2461 +200
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 351 +80 22 0 | 610 220 0 1900 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 309 +74 22 0 | 284 199 0 1097 0
SEP-25 9000 C 0 0 0 0 0 | 255 259 255 270 +64 22 1000 | 308 246 1000 9540 +668
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 236 +57 22 0 | 362 147 0 1709 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 207 +51 22 0 | 220 133 0 18031 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 181 +46 23 400 | 189 122 400 2375 +400
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 158 +42 23 0 | 183 111 0 1414 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 137 +37 23 0 | 160 142 0 2874 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 119 +33 23 0 | 500 84 0 2906 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 103 +29 23 0 | 118 118 0 1450 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 90 +26 23 0 | 119 105 0 1023 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 78 +22 23 0 | 108 95 0 30 0
SEP-25 10000 C 0 0 0 0 0 | 65 65 65 68 +20 24 100 | 304 65 100 4357 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 59 +17 24 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 51 +15 24 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 45 +15 24 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 39 +13 24 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 33 +11 25 0 | 46 46 0 1549 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 28 +10 25 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 24 +8 25 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 21 +8 25 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 18 +7 25 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 15 +6 25 0 | 0 0 0 4010 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 13 +5 25 0 | 30 29 0 1610 0
TOTAL CALL 0 | TOTAL CALL 2440 | TOTAL CALL 2440 101261 +1193
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 44 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 200 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 230 24 0 9504 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 5 -4 28 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 7 -4 28 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 9 -4 28 0 | 314 257 0 3393 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 11 -6 28 0 | 380 114 0 105 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 14 -7 27 0 | 307 102 0 1667 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 18 -8 27 0 | 122 122 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 22 -9 27 0 | 138 72 0 7731 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 27 -11 27 0 | 404 89 0 1137 0
SEP-25 7200 P 0 0 0 0 0 | 38 38 38 33 -14 26 100 | 658 38 100 1487 -100
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 41 -15 26 0 | 385 111 0 1880 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 50 -16 26 0 | 156 149 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 58 -19 25 0 | 360 171 0 3943 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 68 -22 25 0 | 711 200 0 6056 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 81 -26 25 0 | 270 227 0 2500 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 96 -30 24 0 | 376 257 0 2445 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 114 -34 24 0 | 332 331 0 4337 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 134 -38 24 0 | 509 165 0 8332 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 156 -44 23 0 | 405 362 0 411 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 182 -48 23 0 | 451 450 0 5200 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 211 -55 23 0 | 0 0 0 3300 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 243 -65 23 0 | 494 369 0 3737 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 281 -74 22 0 | 0 0 0 1779 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 326 -81 22 0 | 0 0 0 2700 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 375 -86 22 700 | 0 0 700 1250 +500
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 427 -103 22 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 484 -112 22 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 550 -115 23 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 617 -121 23 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 687 -126 23 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 760 -132 23 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 837 -136 23 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 916 -140 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 997 -145 23 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1081 -148 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1166 -152 24 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1254 -155 24 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1343 -158 24 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1433 -161 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1525 -162 24 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1618 -164 24 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1712 -166 24 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1806 -168 24 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1902 -169 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1998 -170 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2094 -172 25 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2191 -173 25 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2289 -173 25 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2387 -174 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 800 | TOTAL PUT 800 86794 +400
| MONTH PUT/CALL RATIO 0.32
| MONTH TOTAL 3240 188055 +1593
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 0 0 | 0 0 0 2033 +159 27 0 | 0 0 0 0 0
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 1938 +159 27 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 1843 +157 26 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 1749 +155 26 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 1657 +154 26 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1565 +151 26 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1475 +149 25 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1387 +147 25 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1300 +144 25 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1215 +141 25 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1132 +137 24 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1052 +134 24 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 973 +130 24 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 897 +125 24 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 824 +121 24 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 754 +116 23 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 687 +112 23 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 623 +106 23 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 562 +101 23 0 | 0 0 0 0 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 505 +89 23 0 | 0 0 0 0 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 451 +77 22 0 | 0 0 0 0 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 406 +71 22 0 | 0 0 0 0 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 366 +66 23 0 | 0 0 0 0 0
OCT-25 9000 C 0 0 0 0 0 | 0 0 0 328 +60 23 0 | 0 0 0 0 0
OCT-25 9100 C 0 0 0 0 0 | 0 0 0 294 +56 23 0 | 0 0 0 0 0
OCT-25 9200 C 0 0 0 0 0 | 0 0 0 263 +51 23 0 | 0 0 0 0 0
OCT-25 9300 C 0 0 0 0 0 | 0 0 0 235 +47 23 0 | 0 0 0 0 0
OCT-25 9400 C 0 0 0 0 0 | 0 0 0 209 +42 23 0 | 0 0 0 0 0
OCT-25 9500 C 0 0 0 0 0 | 0 0 0 186 +39 23 0 | 0 0 0 0 0
OCT-25 9600 C 0 0 0 0 0 | 0 0 0 165 +35 23 0 | 0 0 0 0 0
OCT-25 9700 C 0 0 0 0 0 | 0 0 0 147 +32 23 0 | 0 0 0 0 0
OCT-25 9800 C 0 0 0 0 0 | 0 0 0 130 +29 23 0 | 0 0 0 0 0
OCT-25 9900 C 0 0 0 0 0 | 0 0 0 115 +26 24 0 | 0 0 0 0 0
OCT-25 10000 C 0 0 0 0 0 | 0 0 0 101 +23 24 0 | 0 0 0 0 0
OCT-25 10100 C 0 0 0 0 0 | 0 0 0 89 +21 24 0 | 0 0 0 0 0
OCT-25 10200 C 0 0 0 0 0 | 0 0 0 79 +19 24 0 | 0 0 0 0 0
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 69 +17 24 0 | 0 0 0 0 0
OCT-25 10400 C - - - - - | 0 0 0 61 - 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 0 0 | 0 0 0 20 -7 27 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 25 -7 27 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 30 -9 26 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 36 -11 26 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 44 -12 26 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 52 -15 26 0 | 0 0 0 0 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 62 -17 25 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 74 -19 25 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 87 -22 25 0 | 0 0 0 0 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 102 -25 25 0 | 0 0 0 0 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 119 -29 24 0 | 0 0 0 0 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 139 -32 24 0 | 0 0 0 0 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 160 -36 24 0 | 0 0 0 0 0
OCT-25 8000 P 0 0 0 0 0 | 0 0 0 184 -41 24 0 | 0 0 0 0 0
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 211 -45 24 0 | 0 0 0 0 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 241 -50 23 0 | 0 0 0 0 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 274 -54 23 0 | 0 0 0 0 0
OCT-25 8400 P 0 0 0 0 0 | 0 0 0 310 -60 23 0 | 0 0 0 0 0
OCT-25 8500 P 0 0 0 0 0 | 0 0 0 349 -65 23 0 | 0 0 0 0 0
OCT-25 8600 P 0 0 0 0 0 | 0 0 0 392 -77 23 0 | 0 0 0 0 0
OCT-25 8700 P 0 0 0 0 0 | 0 0 0 438 -89 22 0 | 0 0 0 0 0
OCT-25 8800 P 0 0 0 0 0 | 0 0 0 493 -95 22 0 | 0 0 0 0 0
OCT-25 8900 P 0 0 0 0 0 | 0 0 0 553 -100 23 0 | 0 0 0 0 0
OCT-25 9000 P 0 0 0 0 0 | 0 0 0 615 -106 23 0 | 0 0 0 0 0
OCT-25 9100 P 0 0 0 0 0 | 0 0 0 681 -110 23 0 | 0 0 0 0 0
OCT-25 9200 P 0 0 0 0 0 | 0 0 0 750 -115 23 0 | 0 0 0 0 0
OCT-25 9300 P 0 0 0 0 0 | 0 0 0 822 -119 23 0 | 0 0 0 0 0
OCT-25 9400 P 0 0 0 0 0 | 0 0 0 896 -124 23 0 | 0 0 0 0 0
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 973 -127 23 0 | 0 0 0 0 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 1052 -131 23 0 | 0 0 0 0 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 1134 -134 23 0 | 0 0 0 0 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 1217 -137 23 0 | 0 0 0 0 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 1302 -140 24 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 1388 -143 24 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 1476 -145 24 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1566 -147 24 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1656 -149 24 0 | 0 0 0 0 0
OCT-25 10400 P - - - - - | 0 0 0 1748 - 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 4878 +179 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4778 +179 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4678 +179 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4578 +179 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4478 +179 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4378 +179 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4278 +179 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4178 +179 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4078 +178 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3979 +179 30 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3879 +179 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3779 +179 28 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3580 +179 28 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3381 +178 28 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3282 +178 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3183 +178 27 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3084 +177 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2986 +177 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2888 +177 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2790 +176 27 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2693 +175 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2596 +174 27 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2500 +174 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2404 +172 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2309 +171 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2215 +170 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2121 +168 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2029 +167 26 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1938 +165 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1848 +163 25 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1759 +161 25 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1672 +159 25 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1586 +156 25 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1501 +152 25 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1419 +150 24 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1338 +146 24 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1259 +143 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1183 +140 24 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1108 +135 24 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1036 +132 24 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 966 +127 23 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 898 +122 23 0 | 610 610 0 5250 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 833 +118 23 0 | 859 859 0 2960 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 771 +116 23 0 | 0 0 0 8580 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 711 +109 23 0 | 491 491 0 4057 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 650 +97 23 0 | 0 0 0 4205 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 597 +93 22 0 | 644 644 0 1430 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 549 +86 22 0 | 0 0 0 3755 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 504 +80 22 0 | 690 474 0 11 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 463 +76 22 0 | 850 220 0 4101 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 424 +70 22 0 | 458 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 388 +66 22 0 | 0 0 0 600 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 354 +61 22 0 | 330 330 0 757 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 324 +57 23 0 | 352 352 0 1057 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 296 +53 23 3000 | 445 445 3000 5933 +1633
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 270 +49 23 0 | 194 194 0 7150 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 245 +43 23 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 224 +40 23 0 | 0 0 0 7155 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 204 +37 23 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 187 +34 23 0 | 467 450 0 8505 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 171 +31 23 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 157 +30 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 142 +26 23 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 130 +24 23 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 118 +21 24 0 | 0 0 0 200 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 108 +20 24 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 99 +18 24 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 90 +19 24 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 80 +16 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 72 +14 24 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 66 +14 24 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 59 +12 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 49 +10 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 40 +8 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3000 | TOTAL CALL 3000 90015 +1633
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 40 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 400 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 10 -2 27 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 12 -3 27 0 | 222 55 0 5828 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 15 -4 27 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 18 -5 27 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 22 -5 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 26 -7 26 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 31 -8 26 0 | 100 40 0 4315 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 37 -9 26 0 | 0 0 0 3880 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 43 -11 26 300 | 366 366 300 507 +300
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 51 -14 26 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 72 72 72 62 -14 26 7 | 72 72 7 7 +7
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 72 -16 25 0 | 178 177 0 7714 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 83 -19 25 0 | 128 128 0 13700 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 96 -22 25 0 | 339 142 0 8562 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 111 -23 25 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 124 -26 25 0 | 0 0 0 6100 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 140 -28 24 3100 | 520 191 3100 6100 +2147
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 156 -32 24 200 | 581 549 200 2722 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 176 -35 24 0 | 0 0 0 6000 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 199 -38 24 0 | 0 0 0 650 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 223 -42 23 0 | 0 0 0 3250 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 250 -46 23 1200 | 651 328 1200 9157 +600
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 279 -51 23 0 | 354 353 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 311 -55 23 200 | 757 371 200 1950 +200
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 345 -61 23 0 | 765 406 0 1123 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 383 -68 23 0 | 447 447 0 9607 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 425 -74 22 0 | 493 493 0 2307 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 470 -80 22 0 | 540 540 0 4312 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 519 -85 22 0 | 589 589 0 1907 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 570 -92 22 0 | 641 641 0 1648 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 624 -105 22 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 680 -114 22 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 749 -112 23 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 814 -116 23 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 882 -120 23 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 951 -125 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1023 -129 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1097 -132 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1173 -136 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1251 -139 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1331 -142 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1412 -145 23 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1495 -148 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1580 -149 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1665 -152 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1752 -155 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1840 -157 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1929 -159 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2019 -160 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2110 -162 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2202 -163 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2294 -165 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2388 -165 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2481 -167 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2671 -169 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2862 -171 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5007 | TOTAL PUT 5007 133216 +3254
| MONTH PUT/CALL RATIO 1.66
| MONTH TOTAL 8007 223231 +4887
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 3036 +160 26 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2939 +159 26 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2844 +158 26 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2749 +157 25 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2655 +156 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2561 +154 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2468 +152 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2377 +151 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2286 +149 25 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2197 +148 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2108 +145 25 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2021 +144 24 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1935 +141 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1851 +140 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1768 +137 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1687 +136 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1607 +133 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1529 +131 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1453 +128 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1378 +125 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1306 +123 23 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1235 +120 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1167 +118 23 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1101 +115 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1036 +112 23 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 974 +109 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 915 +120 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 857 +115 23 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 793 +100 22 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 741 +95 22 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 693 +89 22 0 | 0 0 0 1000 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 649 +87 22 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 606 +83 22 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 565 +78 22 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 525 +73 22 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 490 +71 22 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 457 +68 22 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 424 +61 22 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 394 +59 22 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 368 +55 22 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 343 +54 23 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 319 +52 23 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 294 +44 23 0 | 0 0 0 1400 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 275 +43 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 254 +35 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 234 +31 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 217 +26 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 210 +33 23 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 195 +36 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 175 +29 23 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 161 +26 23 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 149 +25 23 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 138 +24 23 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 127 +22 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 20 -8 26 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 23 -9 26 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 28 -10 26 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 33 -11 25 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 39 -12 25 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 45 -14 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 52 -16 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 61 -17 25 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 70 -19 25 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 81 -20 25 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 92 -23 25 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 105 -24 24 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 119 -27 24 0 | 0 0 0 1400 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 135 -33 24 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 152 -32 24 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 176 -28 24 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 193 -30 24 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 212 -34 24 0 | 0 0 0 1000 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 234 -37 24 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 257 -41 23 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 284 -43 23 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 312 -49 23 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 343 -52 23 0 | 0 0 0 800 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 377 -54 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 413 -63 23 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 450 -66 23 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 491 -71 23 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 536 -74 23 0 | 0 0 0 300 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 584 -77 23 0 | 0 0 0 1200 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 632 -83 22 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 686 -80 23 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 738 -86 22 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 795 -91 22 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 855 -95 22 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 917 -98 23 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 981 -102 23 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1048 -105 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1116 -109 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1186 -112 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1258 -115 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1331 -118 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1407 -120 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1484 -123 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1562 -126 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1641 -129 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1723 -131 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1805 -133 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1888 -136 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1973 -138 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2059 -139 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2145 -142 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2233 -143 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2322 -144 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2411 -146 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6117 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10117 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 C 0 0 0 0 0 | 0 0 0 4890 +167 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4791 +168 27 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4691 +167 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4591 +167 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4492 +167 27 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4392 +166 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4293 +166 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4193 +165 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4094 +165 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3995 +164 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3897 +164 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3798 +163 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3603 +162 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3408 +159 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3216 +157 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3026 +155 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2839 +152 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2656 +149 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2477 +146 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2302 +142 24 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2216 +140 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2132 +138 24 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2049 +136 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1968 +134 24 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1888 +132 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1809 +129 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1733 +128 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1658 +126 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1584 +123 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1513 +121 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1443 +119 23 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1375 +116 23 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1309 +114 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1245 +112 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1183 +110 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1122 +107 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1064 +105 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1008 +110 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 953 +108 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 897 +96 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 850 +95 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 804 +94 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 759 +89 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 712 +83 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 673 +79 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 633 +75 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 597 +71 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 561 +66 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 529 +67 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 498 +62 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 469 +59 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 444 +58 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 416 +54 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 390 +50 23 0 | 0 0 0 200 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 367 +57 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 347 +58 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 323 +53 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 302 +51 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 283 +49 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 265 +47 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 248 +45 23 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 232 +44 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 203 +40 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 177 +37 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 154 +34 23 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 134 +31 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 117 +29 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 101 +26 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 88 +24 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 76 +22 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 66 +20 23 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 57 +18 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 49 +16 23 0 | 84 83 0 14 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 42 +14 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 37 +14 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 32 +12 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 27 +10 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 24 +10 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 20 +8 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 17 +7 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 15 +7 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 13 +6 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11 +5 23 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 28 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 0 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 7 -4 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 8 -5 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 13 -6 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 18 -9 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 26 -11 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 36 -13 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 49 -16 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 66 -19 25 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 87 -22 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 112 -26 24 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 126 -28 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 142 -30 24 0 | 500 350 0 3 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 159 -32 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 178 -34 24 0 | 253 253 0 42 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 198 -41 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 219 -43 24 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 250 -34 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 275 -33 24 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 297 -42 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 323 -43 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 353 -42 23 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 381 -49 23 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 412 -53 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 447 -57 23 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 485 -57 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 526 -60 23 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 567 -65 23 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 610 -70 23 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 657 -73 23 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 705 -77 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 754 -84 23 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 809 -83 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 863 -88 23 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 926 -85 23 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 985 -89 23 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1047 -91 23 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1111 -93 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1176 -95 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1243 -98 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1311 -101 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1382 -102 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1453 -105 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1526 -107 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1601 -109 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1677 -111 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1754 -113 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1833 -115 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1912 -117 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1993 -119 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2075 -121 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2158 -123 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2242 -124 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2413 -128 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2587 -131 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2764 -134 23 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2944 -137 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3127 -139 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3311 -142 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3498 -144 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3686 -146 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3876 -148 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4067 -150 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4259 -152 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4452 -154 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4647 -154 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4842 -156 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5037 -158 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5234 -158 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5430 -160 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5627 -161 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5825 -161 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6023 -162 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6221 -163 23 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 4905 +167 28 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4807 +167 28 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4708 +166 28 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4610 +166 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4513 +166 28 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4415 +165 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4319 +166 28 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4222 +165 28 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4126 +165 27 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4030 +164 27 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3935 +163 27 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3840 +162 27 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3653 +161 27 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3468 +159 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3286 +157 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3108 +156 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2933 +154 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2761 +150 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2594 +147 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2432 +144 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2274 +141 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2121 +137 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1973 +133 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1831 +129 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1694 +124 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1563 +119 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1438 +134 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1307 +116 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1198 +105 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1098 +104 23 0 | 0 0 0 400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1000 +90 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 918 +88 23 0 | 0 0 0 400 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 838 +81 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 769 +81 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 693 +66 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 627 +62 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 577 +59 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 531 +60 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 481 +53 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 439 +50 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 399 +48 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 366 +43 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 333 +43 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 305 +41 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 276 +34 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 251 +31 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 223 +24 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 202 +21 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 184 +20 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 166 +18 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 151 +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 0 124 +14 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 113 +13 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 102 +11 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 93 +11 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 84 +9 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 76 +8 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 69 +8 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 63 +7 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 57 +6 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 52 +6 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 7 -1 28 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 10 -2 28 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 12 -2 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 15 -2 28 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 17 -3 28 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 21 -2 28 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 24 -3 28 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 28 -3 27 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 32 -4 27 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 37 -5 27 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 42 -6 27 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 55 -7 27 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 70 -11 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 91 -11 27 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 113 -13 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 139 -15 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 168 -18 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 202 -21 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 233 -26 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 270 -31 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 313 -32 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 364 -34 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 420 -38 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 481 -45 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 548 -50 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 624 -57 23 0 | 0 0 0 700 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 708 -63 23 0 | 0 0 0 400 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 803 -64 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 899 -77 23 0 | 0 0 0 1150 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 998 -90 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1114 -93 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1235 -99 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1367 -100 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1500 -105 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1639 -109 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1783 -113 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1931 -118 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2083 -122 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2240 -125 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2400 -129 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2564 -131 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2731 -134 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2900 -138 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3073 -140 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3248 -142 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3425 -144 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3604 -147 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3786 -148 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3968 -150 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4153 -151 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4339 -153 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4526 -154 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4715 -155 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4904 -157 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5095 -157 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5286 -159 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5478 -160 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5671 -160 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5865 -161 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6059 -162 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6254 -162 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 3574 +160 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3402 +158 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3234 +157 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3068 +154 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2906 +153 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2747 +150 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2592 +148 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2440 +145 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2293 +143 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2149 +140 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2009 +136 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1874 +134 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1743 +130 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1616 +126 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1494 +122 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1376 +118 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1263 +113 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1156 +106 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1056 +101 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 961 +96 22 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 871 +91 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 787 +87 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 707 +81 21 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 633 +77 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 563 +71 21 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 499 +66 20 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 439 +61 20 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 385 +57 20 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 335 +52 19 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 289 +47 19 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 248 +42 19 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 211 +38 19 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 178 +33 18 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 149 +30 18 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 123 +25 18 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 101 +22 17 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 82 +19 17 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 65 +15 17 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 52 +14 16 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 40 +11 16 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 31 +9 16 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 23 +7 15 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 17 +5 15 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 12 +4 15 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 9 +3 14 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 6 +2 14 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 4 +1 14 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 3 +1 14 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 2 +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
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 176 -8 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 204 -10 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 236 -11 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 270 -14 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 308 -15 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 349 -18 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 394 -20 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 442 -23 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 495 -25 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 551 -28 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 611 -32 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 676 -34 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 745 -38 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 818 -42 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 896 -46 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 978 -50 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1065 -55 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1158 -62 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1258 -67 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1363 -72 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1473 -77 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1589 -81 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1709 -87 21 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1835 -91 21 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1965 -97 21 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2101 -102 20 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2241 -107 20 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2387 -111 20 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2537 -116 19 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2691 -121 19 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2850 -126 19 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3013 -130 19 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3180 -135 18 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3351 -138 18 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3525 -143 18 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3703 -146 17 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3884 -149 17 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4067 -153 17 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4254 -154 16 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4442 -157 16 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4633 -159 16 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4825 -161 15 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5019 -163 15 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5214 -164 15 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5411 -165 14 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5608 -166 14 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5806 -167 14 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6005 -167 14 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6204 -167 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 4983 +166 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4890 +165 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4799 +166 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4707 +164 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4617 +165 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4526 +164 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4437 +164 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4348 +163 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4259 +162 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4172 +163 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4084 +161 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3998 +161 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3827 +160 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3658 +158 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3493 +157 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3330 +156 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3170 +154 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3013 +151 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2860 +150 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2710 +148 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2563 +146 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2419 +142 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2279 +140 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2143 +137 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2011 +135 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1882 +131 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1757 +128 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1636 +124 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1519 +120 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1407 +117 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1298 +109 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1198 +106 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1101 +101 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1009 +96 22 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 922 +92 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 839 +87 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 761 +83 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 687 +78 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 618 +74 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 553 +69 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 492 +64 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 436 +60 19 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 384 +55 19 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 336 +50 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 292 +46 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 253 +42 18 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 217 +38 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 184 +33 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 155 +29 17 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 130 +26 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 107 +22 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 88 +20 16 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 71 +17 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 57 +14 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 45 +12 15 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 35 +10 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 27 +8 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 20 +6 14 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 15 +5 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11 +4 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7 +2 13 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 5 +2 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 73 -2 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 80 -3 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 89 -2 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 97 -4 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 107 -3 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 116 -4 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 127 -4 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 138 -5 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 149 -6 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 162 -5 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 174 -7 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 188 -7 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 217 -8 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 248 -10 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 283 -11 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 320 -12 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 360 -14 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 403 -17 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 450 -18 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 500 -20 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 553 -22 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 609 -26 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 669 -28 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 733 -31 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 801 -33 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 872 -37 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 947 -40 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1026 -44 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1109 -48 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1197 -51 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1288 -59 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1388 -62 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1491 -67 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1599 -72 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1712 -76 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1829 -81 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1951 -85 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2077 -90 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2208 -94 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2343 -99 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2482 -104 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2626 -108 19 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2774 -113 19 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2926 -118 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3082 -122 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3243 -126 18 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3407 -130 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3574 -135 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3745 -139 17 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3920 -142 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4097 -146 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4278 -148 16 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4461 -151 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4647 -154 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4835 -156 15 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5025 -158 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5217 -160 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5410 -162 14 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5605 -163 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5801 -164 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5997 -166 13 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6195 -166 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 5085 +166 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4998 +166 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4910 +165 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4824 +165 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4738 +165 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4652 +164 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4567 +164 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4483 +163 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4399 +163 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4316 +162 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4234 +162 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4152 +162 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3990 +160 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3831 +159 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3674 +158 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3520 +156 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3368 +154 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3219 +152 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3073 +151 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2930 +149 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2789 +147 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2652 +145 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2517 +143 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2385 +140 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2256 +137 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2130 +135 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2008 +132 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1888 +129 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1772 +126 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1659 +123 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1550 +116 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1448 +113 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1349 +109 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1254 +105 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1163 +101 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1075 +97 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 991 +93 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 911 +89 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 835 +86 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 762 +81 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 693 +77 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 628 +73 19 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 566 +68 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 0 146 -3 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 159 -3 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 171 -4 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 185 -4 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 199 -4 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 213 -5 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 228 -5 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 244 -6 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 260 -6 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 277 -7 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 295 -7 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 313 -7 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 351 -9 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 392 -10 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 435 -11 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 481 -13 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 529 -15 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 580 -17 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 634 -18 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 691 -20 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 750 -22 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 813 -24 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 878 -26 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 946 -29 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1017 -32 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1091 -34 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1169 -37 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1249 -40 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1333 -43 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1420 -46 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1511 -53 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1609 -56 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1710 -60 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1815 -64 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1924 -68 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2036 -72 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2152 -76 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2272 -80 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2396 -83 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2523 -88 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2654 -92 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2789 -96 19 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2927 -101 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 4618 +163 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4539 +163 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4459 +162 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4380 +161 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4302 +161 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4148 +161 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3995 +159 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3845 +158 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3697 +156 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3552 +155 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3409 +154 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3268 +152 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3129 +150 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2993 +148 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2860 +147 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2728 +145 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2599 +142 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2473 +140 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2349 +138 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2228 +136 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2110 +134 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1994 +131 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1880 +127 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1770 +120 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1667 +118 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1567 +115 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1470 +111 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1376 +108 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1285 +105 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1197 +101 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1112 +97 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1031 +94 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 953 +90 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 878 +87 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 806 +82 19 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 738 +79 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 0 354 -6 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 375 -6 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 395 -7 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 416 -8 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 438 -8 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 484 -8 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 531 -10 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 581 -11 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 633 -13 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 688 -14 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 745 -15 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 804 -17 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 865 -19 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 929 -21 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 996 -22 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1064 -24 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1135 -27 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1209 -29 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1285 -31 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1364 -33 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1446 -35 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1530 -38 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1616 -42 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1706 -49 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1803 -51 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1903 -54 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2006 -58 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2112 -61 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2221 -64 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2333 -68 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2448 -72 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2567 -75 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2689 -79 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2814 -82 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2942 -87 19 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3074 -90 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 3310 +129 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3177 +127 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3046 +124 26 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2918 +123 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2791 +120 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2666 +117 25 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2544 +115 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2423 +111 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2305 +109 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2189 +106 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2076 +103 23 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1965 +100 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1861 +97 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1760 +95 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1661 +91 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1565 +88 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1471 +84 21 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1381 +82 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1293 +79 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1207 +75 20 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1125 +72 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 1020 -41 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1087 -43 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1156 -46 26 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1228 -47 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1301 -50 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1376 -53 25 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1454 -55 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1533 -59 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1615 -61 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1699 -64 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1786 -67 23 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1875 -70 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1971 -73 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2070 -75 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2171 -79 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2275 -82 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2381 -86 21 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2491 -88 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2603 -91 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2717 -95 20 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2835 -98 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.87
MARKET TOTAL 27463 567210 +12117
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED