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
C AUG-25 9600 1300 60 23 76 63 2065 -15
P AUG-25 8000 1207 53 23 55 48 1281 -1
C SEP-25 8900 950 303 22 0 0 2140 -38
P SEP-25 8900 950 470 22 0 0 1050 +26
P JUL-25 8400 894 51 20 52 40 6422 0
C AUG-25 8800 735 254 21 283 279 1305 -45
P JUL-25 8600 714 105 19 115 85 3587 +6
C JUL-25 9400 693 24 23 36 24 4152 -11
P SEP-25 7800 600 86 24 0 0 2545 +1
C DEC-25 9000 600 465 23 0 0 4701 -34
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 JUN 2025, THURSDAY 27 JUN 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 2939 -64 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2839 -64 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2739 -64 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2639 -64 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2539 -64 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2439 -64 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2339 -64 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2239 -64 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2139 -64 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 2039 -64 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1939 -64 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1839 -64 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1739 -64 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1639 -64 0 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1539 -64 0 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1439 -64 0 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1339 -65 0 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1240 -64 25 0 | 1063 435 0 1025 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1140 -65 23 0 | 886 384 0 192 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 1041 -65 23 0 | 753 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 942 -65 22 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 845 -65 22 0 | 615 379 0 144 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 748 -66 22 0 | 523 218 0 724 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 654 -66 22 0 | 404 298 0 1470 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 562 -66 21 0 | 486 193 0 1236 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 475 -65 21 0 | 450 207 0 2112 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 392 -64 20 0 | 381 173 0 1940 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 313 -64 20 0 | 399 135 0 3774 0
JUL-25 8600 C 0 0 0 0 0 | 264 264 264 245 -54 20 7 | 348 110 7 5550 -7
JUL-25 8700 C 0 0 0 0 0 | 219 219 182 188 -48 20 250 | 282 85 250 3882 -65
JUL-25 8800 C 0 0 0 0 0 | 175 175 137 139 -44 19 122 | 242 63 122 7160 -10
JUL-25 8900 C 0 0 0 0 0 | 140 140 102 105 -36 20 16 | 208 46 16 3943 +16
JUL-25 9000 C 0 0 0 0 0 | 87 87 76 79 -28 21 72 | 204 35 72 10358 +19
JUL-25 9100 C 0 0 0 0 0 | 74 74 56 59 -23 21 111 | 155 25 111 5249 +103
JUL-25 9200 C 0 0 0 0 0 | 55 55 42 44 -18 22 42 | 127 20 42 5169 +22
JUL-25 9300 C 0 0 0 0 0 | 48 48 34 33 -14 23 65 | 113 15 65 765 0
JUL-25 9400 C 0 0 0 0 0 | 35 36 24 24 -11 23 693 | 93 12 693 4152 +103
JUL-25 9500 C 0 0 0 0 0 | 26 27 22 18 -8 24 208 | 77 9 208 2505 +109
JUL-25 9600 C 0 0 0 0 0 | 18 18 17 14 -6 25 17 | 65 9 17 2011 0
JUL-25 9700 C 0 0 0 0 0 | 15 15 13 11 -4 25 17 | 62 7 17 288 +17
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 8 -3 26 0 | 55 8 0 1884 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 49 6 0 186 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 44 8 0 2271 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 4 -2 28 0 | 14 14 0 10 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 4 4 4 2 -1 28 27 | 4 4 27 27 +27
JUL-25 10400 C 0 0 0 0 0 | 3 3 3 1 -1 28 100 | 3 3 100 100 +100
JUL-25 10500 C 0 0 0 0 0 | 3 3 3 1 0 29 100 | 11 2 100 256 +100
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 | 2 2 2 1 0 32 442 | 7 1 442 1857 +442
TOTAL CALL 0 | TOTAL CALL 2289 | TOTAL CALL 2289 71132 +976
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 62 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 8 7 0 213 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 29 8 0 205 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 1345 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 303 10 0 33 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 16 11 0 82 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 60 6 0 51 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 282 10 0 37 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 239 11 0 39 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 266 10 0 376 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 308 8 0 1290 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 342 9 0 2154 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 384 12 0 1492 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 110 14 0 423 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 325 15 0 3479 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 125 18 0 1578 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 574 22 0 1997 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 448 9 0 3100 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 495 32 0 3100 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 10 -1 22 0 | 596 14 0 4402 0
JUL-25 8100 P 0 0 0 0 0 | 15 15 15 16 -1 22 8 | 460 15 8 2362 0
JUL-25 8200 P 0 0 0 0 0 | 22 22 22 23 -2 21 33 | 498 22 33 2944 -13
JUL-25 8300 P 0 0 0 0 0 | 34 34 32 35 -1 21 223 | 554 32 223 4161 -157
JUL-25 8400 P 0 0 0 0 0 | 45 52 40 51 0 20 894 | 519 40 894 6422 +178
JUL-25 8500 P 0 0 0 0 0 | 65 80 65 74 +2 20 98 | 411 63 98 1509 -6
JUL-25 8600 P 0 0 0 0 0 | 89 115 85 105 +6 19 714 | 445 85 714 3587 +350
JUL-25 8700 P 0 0 0 0 0 | 119 157 119 146 +12 19 433 | 485 119 433 1435 +181
JUL-25 8800 P 0 0 0 0 0 | 166 215 166 200 +19 19 111 | 513 161 111 1569 -26
JUL-25 8900 P 0 0 0 0 0 | 264 264 264 264 +25 20 7 | 391 243 7 109 +7
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 337 +32 20 0 | 512 312 0 21 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 422 +43 22 0 | 385 385 0 7 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 506 +45 22 0 | 484 483 0 4 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 595 +50 23 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 686 +53 23 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 779 +55 24 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 875 +57 25 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 971 +59 25 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1069 +60 26 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1167 +61 26 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1265 +61 26 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1364 +62 27 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1464 +63 28 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1563 +63 28 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1663 +64 30 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1762 +63 29 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1862 +64 30 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 1962 +64 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2521 | TOTAL PUT 2521 49526 +514
| MONTH PUT/CALL RATIO 1.10
| MONTH TOTAL 4810 120658 +1490
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 2452 -68 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2352 -68 0 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2252 -69 0 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2152 -69 0 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2053 -68 27 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1953 -69 26 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1853 -69 24 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1754 -69 25 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1655 -69 25 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1556 -70 24 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1458 -70 24 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1361 -70 24 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1264 -71 24 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1169 -71 24 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1075 -71 23 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 983 -71 23 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 893 -71 23 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 806 -70 23 0 | 827 825 0 8 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 721 -69 23 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 641 -67 22 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 564 -65 22 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 491 -63 22 0 | 332 296 0 636 0
AUG-25 8500 C 0 0 0 0 0 | 414 415 412 424 -60 22 105 | 524 250 105 812 +42
AUG-25 8600 C 0 0 0 0 0 | 364 364 364 356 -61 21 7 | 364 213 7 1102 0
AUG-25 8700 C 0 0 0 0 0 | 326 326 326 302 -50 21 7 | 424 237 7 52 +7
AUG-25 8800 C 0 0 0 0 0 | 279 283 279 254 -45 21 735 | 365 154 735 1305 +635
AUG-25 8900 C 0 0 0 0 0 | 246 246 205 212 -42 21 50 | 333 128 50 1030 +48
AUG-25 9000 C 0 0 0 0 0 | 175 175 173 175 -39 21 6 | 291 145 6 2652 0
AUG-25 9100 C 0 0 0 0 0 | 179 179 146 147 -33 22 30 | 179 93 30 677 +23
AUG-25 9200 C 0 0 0 0 0 | 146 146 120 124 -28 22 399 | 219 69 399 3965 0
AUG-25 9300 C 0 0 0 0 0 | 126 126 100 104 -24 22 45 | 175 57 45 1649 +19
AUG-25 9400 C 0 0 0 0 0 | 97 102 84 87 -21 23 34 | 124 47 34 946 +34
AUG-25 9500 C 0 0 0 0 0 | 81 86 70 72 -18 23 31 | 135 39 31 2818 0
AUG-25 9600 C 0 0 0 0 0 | 76 76 63 60 -15 23 1300 | 97 30 1300 2065 +760
AUG-25 9700 C 0 0 0 0 0 | 63 63 53 50 -13 24 32 | 79 28 32 1900 +11
AUG-25 9800 C 0 0 0 0 0 | 53 53 45 42 -11 24 460 | 84 21 460 1652 +453
AUG-25 9900 C 0 0 0 0 0 | 45 45 36 36 -8 25 9 | 58 17 9 697 -1
AUG-25 10000 C 0 0 0 0 0 | 32 32 32 31 -6 25 13 | 60 15 13 527 -13
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 26 -6 25 0 | 0 0 0 0 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 22 -5 26 0 | 0 0 0 0 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 18 -4 26 0 | 0 0 0 0 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 15 -4 26 0 | 0 0 0 0 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 13 -2 27 0 | 0 0 0 0 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 11 -2 27 0 | 0 0 0 0 0
AUG-25 10700 C 0 0 0 0 0 | 12 12 11 10 -1 28 500 | 12 11 500 500 +500
TOTAL CALL 0 | TOTAL CALL 3763 | TOTAL CALL 3763 24993 +2518
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 33 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 16 13 0 38 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 18 14 0 82 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 21 20 0 350 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 21 20 0 116 0
AUG-25 7100 P 0 0 0 0 0 | 11 11 11 4 -1 26 7 | 27 11 7 28 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 30 30 0 24 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 36 28 0 8 0
AUG-25 7400 P 0 0 0 0 0 | 16 16 16 9 -3 24 5 | 43 16 5 2405 +5
AUG-25 7500 P 0 0 0 0 0 | 20 20 20 13 -3 24 13 | 75 20 13 207 0
AUG-25 7600 P 0 0 0 0 0 | 24 24 24 18 -3 24 6 | 104 24 6 830 -6
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 24 -3 24 0 | 63 31 0 94 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 32 -3 23 0 | 85 34 0 74 0
AUG-25 7900 P 0 0 0 0 0 | 42 44 42 42 -2 23 6 | 96 42 6 358 -2
AUG-25 8000 P 0 0 0 0 0 | 48 55 48 53 -1 23 1207 | 126 48 1207 1281 +238
AUG-25 8100 P 0 0 0 0 0 | 60 69 60 67 -1 22 20 | 152 60 20 2000 0
AUG-25 8200 P 0 0 0 0 0 | 75 87 73 86 +1 22 27 | 274 73 27 272 +18
AUG-25 8300 P 0 0 0 0 0 | 95 96 95 108 +2 22 4 | 287 95 4 862 0
AUG-25 8400 P 0 0 0 0 0 | 120 127 120 135 +5 22 4 | 471 118 4 2282 0
AUG-25 8500 P 0 0 0 0 0 | 151 163 151 167 +8 21 25 | 483 151 25 1451 -2
AUG-25 8600 P 0 0 0 0 0 | 198 202 198 203 +10 21 31 | 486 179 31 126 +21
AUG-25 8700 P 0 0 0 0 0 | 248 248 248 249 +15 21 2 | 471 218 2 42 0
AUG-25 8800 P 0 0 0 0 0 | 275 301 275 300 +18 21 13 | 301 262 13 20 +13
AUG-25 8900 P 0 0 0 0 0 | 330 359 330 357 +20 21 17 | 471 330 17 122 +7
AUG-25 9000 P 0 0 0 0 0 | 390 390 390 429 +32 22 2 | 458 383 2 133 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 500 +34 22 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 576 +39 22 0 | 0 0 0 500 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 655 +43 23 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 737 +46 23 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 823 +50 23 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 910 +52 24 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1000 +55 24 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1091 +57 24 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1184 +59 25 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1278 +61 25 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1373 +62 25 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1469 +63 26 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1566 +64 26 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1663 +65 26 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1761 +66 27 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1859 +67 27 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1957 +67 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1389 | TOTAL PUT 1389 13705 +292
| MONTH PUT/CALL RATIO 0.36
| MONTH TOTAL 5152 38698 +2810
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 3983 -65 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3933 -65 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3883 -65 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3833 -65 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3783 -65 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3733 -65 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3633 -65 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3533 -65 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3433 -65 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3333 -65 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3233 -65 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3133 -65 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3033 -65 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2934 -65 31 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2834 -65 29 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2734 -65 28 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2634 -66 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2535 -65 28 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2436 -65 28 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2337 -65 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2238 -65 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2139 -66 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2041 -66 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1943 -66 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1846 -66 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1750 -66 26 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1654 -66 26 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1560 -65 26 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1466 -66 25 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1374 -65 25 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1283 -65 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1194 -65 25 0 | 1169 509 0 2170 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1107 -64 24 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1022 -63 24 0 | 1015 392 0 1921 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 940 -62 24 0 | 0 0 0 40 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 860 -61 24 100 | 476 330 100 3392 -100
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 783 -59 24 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 709 -58 23 0 | 677 389 0 2800 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 638 -57 23 0 | 491 286 0 2607 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 571 -55 23 0 | 564 463 0 9266 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 508 -52 23 0 | 589 240 0 7788 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 444 -49 22 200 | 680 408 200 7066 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 393 -42 22 0 | 642 307 0 2461 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 346 -40 22 200 | 610 220 200 3449 +200
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 303 -38 22 950 | 284 199 950 2140 +843
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 265 -35 22 0 | 308 246 0 10340 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 232 -32 22 0 | 362 147 0 1709 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 204 -27 22 0 | 220 133 0 18348 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 179 -24 23 0 | 189 122 0 2205 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 157 -21 23 0 | 183 111 0 1564 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 137 -19 23 0 | 160 142 0 2874 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 119 -18 23 0 | 500 84 0 2906 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 104 -15 24 0 | 118 118 0 1450 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 90 -14 24 0 | 119 105 0 1023 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 79 -13 24 0 | 108 92 0 80 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 69 -11 24 400 | 304 65 400 4357 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 61 -9 24 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 54 -8 25 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 47 -8 25 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 41 -7 25 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 36 -6 25 0 | 46 46 0 1549 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 31 -5 25 0 | 0 0 0 200 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 27 -5 26 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 23 -4 26 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 20 -4 26 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 17 -3 26 0 | 0 0 0 4010 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 15 -2 26 0 | 30 29 0 1610 0
TOTAL CALL 0 | TOTAL CALL 1850 | TOTAL CALL 1850 104704 +943
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 45 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 43 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 42 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 40 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 37 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 36 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 32 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 200 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 230 24 0 9504 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 314 257 0 3393 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 380 114 0 105 0
SEP-25 6800 P 0 0 0 0 0 | 20 20 20 11 -1 27 60 | 307 20 60 1667 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 14 -1 27 0 | 122 122 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 17 -1 26 0 | 138 72 0 7781 0
SEP-25 7100 P 0 0 0 0 0 | 28 28 28 22 -1 26 60 | 404 28 60 1077 -60
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 28 0 26 0 | 658 38 0 1487 0
SEP-25 7300 P 0 0 0 0 0 | 41 41 41 34 -1 26 1 | 385 41 1 1879 -1
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 42 0 25 0 | 156 149 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 52 +1 25 0 | 360 171 0 3943 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 62 +2 25 0 | 711 200 0 6056 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 72 +1 24 0 | 270 227 0 2500 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 86 +1 24 600 | 376 257 600 2545 +100
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 103 +2 24 0 | 332 331 0 4337 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 123 +4 23 100 | 509 165 100 7932 -100
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 145 +5 23 0 | 405 362 0 411 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 170 +6 23 0 | 451 152 0 5156 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 199 +8 23 0 | 0 0 0 3300 0
SEP-25 8400 P 0 0 0 0 0 | 224 224 224 231 +10 22 13 | 494 218 13 4161 -13
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 268 +14 22 0 | 0 0 0 1779 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 312 +18 22 0 | 0 0 0 2700 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 360 +21 22 0 | 321 321 0 1260 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 414 +25 22 200 | 0 0 200 3750 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 470 +26 22 950 | 0 0 950 1050 +550
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 539 +36 23 0 | 0 0 0 1600 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 607 +36 23 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 677 +38 23 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 751 +40 23 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 828 +42 23 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 908 +45 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 990 +47 24 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1074 +49 24 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1160 +50 24 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1248 +52 24 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1337 +53 24 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1428 +55 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1520 +56 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1613 +57 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1707 +58 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1802 +59 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1897 +60 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1993 +60 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2090 +61 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2187 +62 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2284 +62 26 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2382 +63 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1984 | TOTAL PUT 1984 89823 +476
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 3834 194527 +1419
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 2075 -61 26 0 | 0 0 0 0 0
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 1979 -60 26 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 1884 -60 26 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 1789 -60 26 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 1696 -59 25 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1604 -58 25 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1513 -57 25 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1423 -57 25 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1336 -55 25 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1250 -54 25 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1166 -53 24 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1084 -52 24 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1005 -51 24 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 929 -48 24 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 855 -47 24 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 784 -45 24 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 716 -43 23 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 651 -41 23 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 590 -38 23 0 | 0 0 0 0 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 532 -36 23 0 | 0 0 0 0 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 474 -37 22 0 | 0 0 0 0 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 426 -30 22 0 | 0 0 0 0 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 383 -29 23 0 | 0 0 0 0 0
OCT-25 9000 C 0 0 0 0 0 | 0 0 0 342 -24 23 0 | 0 0 0 0 0
OCT-25 9100 C 0 0 0 0 0 | 0 0 0 306 -22 23 0 | 0 0 0 0 0
OCT-25 9200 C 0 0 0 0 0 | 0 0 0 274 -19 23 0 | 0 0 0 0 0
OCT-25 9300 C 0 0 0 0 0 | 0 0 0 244 -17 23 0 | 0 0 0 0 0
OCT-25 9400 C 0 0 0 0 0 | 0 0 0 218 -15 23 0 | 0 0 0 0 0
OCT-25 9500 C 0 0 0 0 0 | 0 0 0 195 -13 23 0 | 0 0 0 0 0
OCT-25 9600 C 0 0 0 0 0 | 0 0 0 174 -11 23 0 | 0 0 0 0 0
OCT-25 9700 C 0 0 0 0 0 | 0 0 0 155 -10 23 0 | 0 0 0 0 0
OCT-25 9800 C 0 0 0 0 0 | 0 0 0 138 -9 24 0 | 0 0 0 0 0
OCT-25 9900 C 0 0 0 0 0 | 0 0 0 123 -6 24 0 | 0 0 0 0 0
OCT-25 10000 C 0 0 0 0 0 | 0 0 0 110 -4 24 0 | 0 0 0 0 0
OCT-25 10100 C 0 0 0 0 0 | 0 0 0 99 -3 24 0 | 0 0 0 0 0
OCT-25 10200 C 0 0 0 0 0 | 0 0 0 88 -3 24 0 | 0 0 0 0 0
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 80 -1 25 0 | 0 0 0 0 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 72 -1 25 0 | 0 0 0 0 0
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 65 0 25 0 | 0 0 0 0 0
OCT-25 10600 C 0 0 0 0 0 | 0 0 0 57 0 25 0 | 0 0 0 0 0
OCT-25 10700 C 0 0 0 0 0 | 0 0 0 51 +1 25 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
OCT-25 6700 P 0 0 0 0 0 | 0 0 0 15 +1 26 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 24 +2 26 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 30 +2 26 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 37 +3 26 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 45 +4 25 0 | 0 0 0 0 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 54 +4 25 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 65 +5 25 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 78 +7 25 0 | 0 0 0 0 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 92 +7 25 0 | 0 0 0 0 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 105 +7 24 0 | 0 0 0 0 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 121 +8 24 0 | 0 0 0 0 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 141 +10 24 0 | 0 0 0 0 0
OCT-25 8000 P 0 0 0 0 0 | 0 0 0 164 +13 24 0 | 0 0 0 0 0
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 189 +15 23 0 | 0 0 0 0 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 217 +17 23 0 | 0 0 0 0 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 248 +18 23 0 | 0 0 0 0 0
OCT-25 8400 P 0 0 0 0 0 | 0 0 0 283 +21 23 0 | 0 0 0 0 0
OCT-25 8500 P 0 0 0 0 0 | 0 0 0 322 +24 23 0 | 0 0 0 0 0
OCT-25 8600 P 0 0 0 0 0 | 0 0 0 365 +27 22 0 | 0 0 0 0 0
OCT-25 8700 P 0 0 0 0 0 | 0 0 0 414 +30 22 0 | 0 0 0 0 0
OCT-25 8800 P 0 0 0 0 0 | 0 0 0 466 +32 22 0 | 0 0 0 0 0
OCT-25 8900 P 0 0 0 0 0 | 0 0 0 523 +34 23 0 | 0 0 0 0 0
OCT-25 9000 P 0 0 0 0 0 | 0 0 0 586 +41 23 0 | 0 0 0 0 0
OCT-25 9100 P 0 0 0 0 0 | 0 0 0 651 +39 23 0 | 0 0 0 0 0
OCT-25 9200 P 0 0 0 0 0 | 0 0 0 720 +43 23 0 | 0 0 0 0 0
OCT-25 9300 P 0 0 0 0 0 | 0 0 0 791 +45 23 0 | 0 0 0 0 0
OCT-25 9400 P 0 0 0 0 0 | 0 0 0 864 +47 23 0 | 0 0 0 0 0
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 941 +50 23 0 | 0 0 0 0 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 1019 +51 24 0 | 0 0 0 0 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 1100 +53 24 0 | 0 0 0 0 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 1182 +54 24 0 | 0 0 0 0 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 1267 +56 24 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 1353 +58 24 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 1440 +58 24 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1529 +59 24 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1619 +60 25 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1711 +62 25 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1803 +62 25 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1896 +63 25 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1989 +62 25 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-25 3900 C 0 0 0 0 0 | 0 0 0 4888 -62 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4788 -62 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4688 -62 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4588 -62 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4488 -62 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4388 -62 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4288 -62 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4188 -62 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4088 -62 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3988 -62 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3889 -62 30 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3789 -62 29 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3590 -61 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3391 -61 28 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3291 -62 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3192 -62 27 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3094 -61 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2995 -61 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2897 -61 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2799 -61 27 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2701 -61 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2604 -61 26 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2508 -60 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2412 -60 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2317 -60 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2223 -59 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2129 -59 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2037 -59 26 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1945 -59 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1855 -58 25 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1766 -57 25 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1678 -57 25 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1592 -57 25 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1508 -55 25 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1425 -55 25 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1344 -54 24 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1265 -54 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1188 -53 24 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1114 -51 24 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1041 -51 24 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 971 -50 24 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 904 -48 23 0 | 610 610 0 5250 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 839 -47 23 0 | 859 859 0 2960 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 776 -46 23 0 | 0 0 0 8580 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 716 -45 23 0 | 491 491 0 4057 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 652 -51 23 0 | 0 0 0 4205 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 600 -42 22 0 | 644 644 0 1430 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 554 -37 23 0 | 0 0 0 5955 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 507 -37 22 0 | 690 474 0 11 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 465 -34 23 600 | 850 220 600 4701 +600
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 426 -32 23 0 | 458 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 390 -30 23 0 | 0 0 0 600 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 356 -30 23 0 | 330 330 0 757 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 326 -27 23 0 | 352 352 0 1057 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 296 -27 23 0 | 445 445 0 5733 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 272 -24 23 0 | 194 194 0 7150 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 247 -24 23 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 225 -24 23 0 | 0 0 0 7155 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 206 -22 23 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 188 -20 23 0 | 467 450 0 8905 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 172 -18 23 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 158 -17 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 143 -16 23 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 131 -14 24 600 | 0 0 600 600 +600
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 120 -13 24 0 | 0 0 0 200 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 112 -10 24 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 101 -8 24 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 92 -8 24 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 81 -10 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 73 -8 24 0 | 0 0 0 1200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 66 -8 24 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 60 -7 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 49 -6 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 40 -5 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1200 | TOTAL CALL 1200 94615 +1200
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 36 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 400 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 222 55 0 5828 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 13 +1 26 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 16 +1 26 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 20 +2 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 24 +2 26 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 29 +2 26 0 | 100 40 0 4315 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 35 +3 26 0 | 0 0 0 3880 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 41 +3 26 0 | 366 366 0 507 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 49 +3 26 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 59 +5 26 0 | 72 72 0 7 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 69 +4 25 0 | 178 177 0 7714 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 80 +4 25 0 | 128 128 0 13700 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 93 +5 25 0 | 339 142 0 8462 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 107 +5 25 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 123 +6 25 0 | 0 0 0 6100 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 137 +3 25 0 | 520 191 0 6400 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 155 +6 24 600 | 581 549 600 3072 +450
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 173 +6 24 0 | 0 0 0 9100 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 194 +7 24 0 | 0 0 0 650 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 219 +10 24 0 | 0 0 0 3250 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 246 +11 23 300 | 651 328 300 11857 +300
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 275 +12 23 0 | 354 267 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 306 +13 23 0 | 757 371 0 2050 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 341 +15 23 0 | 765 406 0 1123 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 378 +17 23 0 | 447 447 0 10383 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 420 +18 23 0 | 493 493 0 2657 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 466 +20 23 0 | 540 540 0 4312 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 514 +23 23 0 | 589 589 0 1907 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 565 +24 23 0 | 641 641 0 2848 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 621 +27 23 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 689 +39 23 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 744 +31 23 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 808 +33 23 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 875 +34 23 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 945 +37 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1016 +37 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1090 +39 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1166 +41 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1244 +42 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1323 +43 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1404 +44 23 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1487 +46 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1571 +47 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1657 +48 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1743 +48 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1831 +50 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1920 +50 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2010 +51 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2101 +52 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2193 +53 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2285 +54 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2378 +54 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2472 +55 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2661 +56 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2852 +57 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 900 | TOTAL PUT 900 141992 +750
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 2100 236607 +1950
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 3030 -69 26 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2934 -69 26 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2839 -68 26 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2744 -68 26 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2650 -68 26 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2557 -67 26 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2464 -67 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2373 -66 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2282 -66 25 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2193 -65 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2105 -65 25 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2018 -64 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1932 -64 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1848 -63 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1765 -62 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1684 -61 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1605 -60 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1527 -59 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1451 -58 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1376 -58 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1304 -57 24 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1234 -56 24 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1165 -55 24 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1099 -54 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1035 -53 23 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 973 -51 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 913 -50 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 855 -49 23 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 795 -53 23 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 746 -40 23 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 697 -41 23 0 | 0 0 0 2500 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 650 -38 23 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 608 -39 23 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 567 -36 23 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 528 -36 23 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 494 -32 23 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 459 -31 23 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 428 -30 23 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 398 -28 23 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 371 -25 23 400 | 0 0 400 400 +400
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 344 -27 23 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 321 -24 23 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 298 -23 23 0 | 0 0 0 2400 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 278 -22 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 258 -21 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 252 -7 24 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 235 -6 24 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 211 -14 23 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 197 -15 24 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 182 -16 24 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 169 -15 24 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 157 -14 24 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 145 -14 24 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 135 -13 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 400 | TOTAL CALL 400 6900 +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
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 21 +2 26 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 25 +2 26 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 30 +3 26 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 35 +3 26 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 41 +3 26 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 48 +4 26 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 55 +4 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 64 +5 25 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 73 +5 25 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 84 +6 25 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 96 +6 25 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 109 +7 25 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 123 +7 25 0 | 0 0 0 1400 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 139 +8 25 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 156 +9 24 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 180 +15 25 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 196 +6 24 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 216 +6 24 0 | 0 0 0 1000 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 236 +8 24 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 261 +11 24 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 288 +13 23 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 316 +14 23 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 345 +13 23 0 | 0 0 0 800 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 381 +16 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 414 +14 23 0 | 0 0 0 1000 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 452 +17 23 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 493 +19 23 400 | 0 0 400 400 +400
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 540 +23 23 0 | 0 0 0 300 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 582 +20 23 0 | 0 0 0 1200 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 631 +20 22 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 684 +24 22 0 | 0 0 0 1500 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 740 +26 23 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 801 +30 23 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 862 +35 23 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 925 +36 23 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 990 +38 23 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1057 +39 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1126 +41 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1196 +42 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1269 +44 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1343 +45 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1419 +46 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1496 +47 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1575 +49 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1655 +50 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1736 +51 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1819 +52 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1903 +54 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1987 +54 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2073 +55 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2160 +56 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2248 +57 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2336 +57 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2426 +58 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 400 | TOTAL PUT 400 9017 +400
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 800 15917 +800
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 4883 -72 28 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4783 -72 27 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4683 -72 27 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4583 -72 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4484 -72 27 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4384 -72 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4285 -72 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4186 -72 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4087 -72 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3988 -72 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3890 -72 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3792 -71 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3596 -72 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3403 -71 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3211 -71 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3022 -70 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2835 -71 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2653 -69 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2474 -69 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2300 -68 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2214 -68 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2131 -66 25 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2048 -66 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1967 -65 24 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1887 -65 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1809 -64 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1733 -63 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1658 -62 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1585 -61 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1513 -61 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1443 -60 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1376 -58 24 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1310 -57 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1246 -56 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1183 -55 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1123 -54 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1065 -52 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1008 -52 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 953 -51 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 900 -50 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 852 -40 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 805 -40 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 758 -42 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 717 -36 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 675 -40 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 637 -38 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 600 -34 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 567 -28 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 534 -28 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 504 -31 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 475 -26 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 447 -28 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 423 -25 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 395 -27 23 0 | 0 0 0 200 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 373 -27 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 350 -24 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 324 -28 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 304 -23 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 285 -22 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 267 -21 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 250 -20 23 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 234 -19 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 204 -18 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 178 -16 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 156 -14 23 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 136 -12 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 118 -11 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 102 -11 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 89 -9 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 77 -8 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 67 -7 23 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 58 -6 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 50 -6 23 0 | 84 83 0 14 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 43 -5 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 37 -5 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 32 -4 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 28 -3 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 24 -3 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 21 -2 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 18 -2 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 15 -2 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 13 -2 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11 -2 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 723 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 27 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 10 +1 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 14 0 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 21 +1 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 29 +1 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 40 +2 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 53 +1 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 71 +3 25 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 92 +3 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 118 +4 25 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 132 +4 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 149 +6 25 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 166 +6 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 185 +7 24 0 | 253 253 0 42 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 205 +7 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 227 +8 24 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 256 +14 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 280 +8 24 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 304 +9 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 331 +13 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 357 +8 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 387 +11 24 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 419 +12 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 457 +20 23 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 494 +15 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 533 +19 23 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 575 +20 23 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 620 +22 23 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 666 +27 23 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 714 +23 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 765 +26 23 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 816 +24 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 873 +28 23 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 934 +31 23 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 994 +33 23 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1056 +35 23 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1119 +35 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1185 +37 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1252 +38 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1321 +40 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1391 +41 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1463 +43 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1536 +44 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1610 +44 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1686 +45 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1764 +47 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1842 +48 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1922 +49 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2003 +50 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2085 +51 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2168 +52 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2252 +53 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2422 +54 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2596 +56 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2774 +58 23 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2954 +60 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3136 +61 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3320 +61 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3507 +63 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3695 +64 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3885 +65 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4076 +66 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4268 +66 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4461 +67 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4655 +67 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4850 +68 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5046 +69 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5242 +69 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5439 +70 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5636 +70 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5833 +70 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6031 +70 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6229 +70 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 552 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1275 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 4904 -65 29 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4805 -66 28 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4707 -66 28 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4609 -66 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4512 -65 28 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4414 -66 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4318 -65 28 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4221 -65 28 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4125 -65 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4030 -65 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3935 -64 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3840 -65 27 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3653 -64 27 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3469 -63 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3288 -62 27 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3110 -62 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2935 -61 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2764 -61 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2598 -59 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2436 -58 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2279 -57 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2126 -56 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1979 -55 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1838 -52 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1701 -52 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1571 -50 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1446 -48 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1307 -66 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1199 -42 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1098 -42 23 0 | 0 0 0 400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1006 -39 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 919 -39 23 0 | 0 0 0 400 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 840 -34 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 769 -34 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 699 -26 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 637 -27 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 581 -22 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 532 -25 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 485 -17 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 442 -23 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 403 -15 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 367 -15 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 335 -14 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 306 -13 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 280 -12 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 256 -11 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 230 -17 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 209 -13 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 189 -13 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 172 -12 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 156 -11 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 142 -10 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 129 -9 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 117 -9 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 107 -7 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 97 -7 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 88 -7 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 80 -6 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 73 -6 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 66 -6 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 60 -5 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 55 -4 25 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 +1 29 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 9 0 28 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 11 0 28 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 13 0 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 16 +1 28 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 18 0 28 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 22 +1 28 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 25 +1 28 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 29 +1 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 34 +1 28 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 39 +2 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 44 +1 27 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 57 +2 27 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 73 +3 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 94 +6 27 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 117 +4 27 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 143 +5 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 173 +5 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 208 +7 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 242 +5 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 278 +5 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 321 +6 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 372 +10 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 428 +12 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 490 +14 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 558 +15 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 633 +20 24 0 | 0 0 0 700 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 714 +19 23 0 | 0 0 0 400 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 809 +19 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 906 +24 23 0 | 0 0 0 1150 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1012 +24 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1128 +31 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1247 +31 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1378 +34 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1512 +34 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1650 +35 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1794 +38 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1942 +39 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2094 +41 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2250 +42 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2410 +43 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2574 +46 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2740 +46 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2910 +48 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3082 +49 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3257 +51 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3434 +52 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3613 +53 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3793 +53 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3976 +54 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4160 +55 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4346 +56 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4533 +57 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4721 +57 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4911 +59 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5101 +59 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5292 +59 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5484 +60 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5677 +60 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5870 +60 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6064 +61 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6259 +62 25 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 3487 -63 25 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3311 -62 25 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3138 -62 24 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2971 -60 24 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2807 -60 24 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2649 -58 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2496 -57 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2348 -56 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2206 -54 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2069 -53 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1938 -51 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1813 -49 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1693 -48 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1579 -46 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1471 -44 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1368 -43 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1270 -41 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1178 -40 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1090 -34 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1008 -28 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 930 -22 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 857 -17 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 788 -12 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 724 -6 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 665 0 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 609 +4 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 557 +9 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 509 +13 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 464 +16 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 423 +20 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 385 +24 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 349 +26 22 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 317 +28 22 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 287 +30 22 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 259 +31 22 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 234 +33 22 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 211 +34 22 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 190 +34 22 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 171 +35 22 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 153 +34 22 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 138 +35 22 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 123 +33 22 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 110 +33 22 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 98 +32 21 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 87 +30 21 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 78 +30 21 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 69 +28 21 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 61 +26 21 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 54 +25 21 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 91 +3 25 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 115 +4 25 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 142 +4 24 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 175 +6 24 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 211 +6 24 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 253 +8 24 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 300 +9 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 352 +10 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 410 +12 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 473 +13 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 542 +15 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 617 +17 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 697 +18 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 783 +20 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 875 +22 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 972 +23 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1074 +25 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1182 +26 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1294 +32 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1412 +38 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1534 +44 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1661 +49 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1792 +54 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1928 +60 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2069 +66 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2213 +70 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2361 +75 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2513 +79 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2668 +82 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2827 +86 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2989 +90 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3153 +92 22 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3321 +94 22 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3491 +96 22 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3663 +97 22 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3838 +99 22 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4015 +100 22 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4194 +100 22 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4375 +101 22 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4557 +100 22 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4742 +101 22 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4927 +99 22 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5114 +99 22 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5302 +98 21 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5491 +96 21 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5682 +96 21 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5873 +94 21 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6065 +92 21 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6258 +91 21 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 4980 -70 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4888 -70 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4797 -69 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4706 -69 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4616 -69 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4526 -69 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4437 -68 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4348 -69 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4260 -68 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4173 -68 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4086 -68 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4000 -67 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3830 -67 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3663 -66 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3499 -64 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3337 -64 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3179 -62 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3023 -62 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2871 -61 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2722 -59 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2576 -58 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2434 -57 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2295 -56 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2160 -54 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2028 -53 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1900 -52 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1776 -51 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1656 -49 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1540 -47 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1428 -46 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1321 -43 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1220 -42 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1125 -40 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1033 -38 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 946 -36 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 863 -34 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 785 -32 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 711 -30 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 641 -29 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 576 -27 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 514 -26 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 458 -23 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 405 -21 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 356 -20 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 312 -18 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 271 -16 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 234 -14 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 200 -13 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 170 -12 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 143 -11 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 120 -9 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 99 -8 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 81 -7 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 65 -6 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 52 -5 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 41 -4 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 32 -3 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 24 -3 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 18 -3 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 14 -1 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10 -1 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7 -1 14 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 78 +2 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 86 +2 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 95 +3 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 104 +3 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 114 +3 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 124 +3 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 135 +4 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 146 +3 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 158 +4 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 171 +4 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 184 +4 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 198 +5 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 228 +5 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 261 +6 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 297 +8 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 335 +8 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 377 +10 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 421 +10 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 469 +11 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 520 +13 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 574 +14 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 632 +15 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 693 +16 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 758 +18 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 826 +19 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 898 +20 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 974 +21 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1054 +23 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1138 +25 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1226 +26 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1319 +29 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1418 +30 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1523 +32 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1631 +34 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1744 +36 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1861 +38 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1983 +40 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2109 +42 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2239 +43 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2374 +45 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2512 +46 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2656 +49 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2803 +51 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2954 +52 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3110 +54 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3269 +56 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3432 +58 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3598 +59 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3768 +60 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3941 +61 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4118 +63 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4297 +64 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4479 +65 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4663 +66 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4850 +67 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5039 +68 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5230 +69 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5422 +69 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5616 +69 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5812 +71 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6008 +71 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6205 +71 14 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 5086 -76 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4999 -76 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4912 -76 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4826 -76 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4741 -76 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4656 -76 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4572 -76 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4488 -76 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4405 -76 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4322 -77 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4240 -77 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4159 -77 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3999 -76 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3840 -77 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3685 -77 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3532 -77 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3382 -77 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3234 -77 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3089 -77 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2947 -77 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2808 -76 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2671 -76 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2538 -75 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2407 -75 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2279 -74 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2154 -74 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2033 -73 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1914 -72 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1799 -71 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1686 -71 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1578 -69 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1476 -64 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1378 -63 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1283 -62 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1192 -60 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1105 -58 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1021 -56 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 941 -54 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 864 -53 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 791 -51 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 722 -49 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 656 -47 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 594 -45 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 155 -4 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 168 -4 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 181 -4 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 195 -4 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 210 -4 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 225 -4 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 241 -4 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 257 -4 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 274 -4 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 291 -5 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 309 -5 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 328 -5 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 368 -4 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 409 -5 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 454 -5 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 501 -5 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 551 -5 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 603 -5 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 658 -5 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 716 -5 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 777 -4 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 840 -4 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 907 -3 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 976 -3 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1048 -2 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1123 -2 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1202 -1 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1283 0 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1368 +1 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1455 +1 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1547 +3 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1645 +8 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1747 +9 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1852 +10 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1961 +12 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2074 +14 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2190 +16 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2310 +18 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2433 +19 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2560 +21 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2691 +23 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2825 +25 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2963 +27 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4626 -79 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4547 -78 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4468 -79 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4390 -79 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4313 -79 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4160 -78 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4008 -80 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3860 -79 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3713 -79 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3569 -79 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3427 -79 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3288 -79 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3150 -79 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3015 -79 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2883 -78 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2753 -78 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2625 -78 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2500 -77 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2377 -77 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2257 -76 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2139 -76 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2024 -75 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1911 -75 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1802 -73 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1699 -68 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1600 -67 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1503 -66 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1409 -65 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1319 -63 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1231 -62 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1147 -60 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1065 -59 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 987 -57 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 912 -55 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 840 -53 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 771 -52 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 371 -7 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 392 -6 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 413 -7 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 435 -7 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 458 -7 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 505 -6 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 553 -8 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 605 -7 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 658 -7 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 714 -7 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 772 -7 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 833 -7 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 895 -7 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 960 -7 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1028 -6 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1098 -6 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1170 -6 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1245 -5 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1322 -5 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1402 -4 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1484 -4 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1569 -3 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1656 -3 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1747 -1 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1844 +4 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1945 +5 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2048 +6 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2154 +7 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2264 +9 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2376 +10 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2492 +12 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2610 +13 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2732 +15 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2857 +17 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2985 +19 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3116 +20 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 3335 -82 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3203 -82 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3073 -82 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2946 -81 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2820 -81 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2696 -82 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2575 -81 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2456 -80 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2338 -80 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2224 -79 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2111 -78 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2000 -78 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1897 -72 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1796 -71 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1698 -70 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1603 -68 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1510 -67 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1419 -67 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1331 -66 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1246 -64 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1164 -62 21 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 1054 -9 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1122 -9 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1192 -9 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1265 -8 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1339 -8 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1415 -9 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1494 -8 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1575 -7 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1657 -7 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1743 -6 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1830 -5 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1919 -5 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2016 +1 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2115 +2 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2217 +3 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2322 +5 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2429 +6 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2538 +6 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2650 +7 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2765 +9 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2883 +11 21 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 0.75
MARKET TOTAL 16696 615757 +8469
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED