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 9300 2096 120 23 138 96 4683 0
C AUG-25 9000 1714 232 22 253 250 6283 +6
C OCT-25 10500 1500 71 25 0 0 1500 +2
C DEC-25 9000 1200 570 22 0 0 6150 +14
C SEP-25 9500 1046 166 23 181 156 2442 +3
P SEP-25 8500 1000 132 23 0 0 3754 -16
C OCT-25 9300 1000 292 22 0 0 2100 +11
C DEC-25 9600 1000 336 23 0 0 8300 +9
C DEC-25 10600 1000 145 25 0 0 1000 +11
P DEC-25 9000 1000 488 22 0 0 2050 -21
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 JUL 2025, FRIDAY 21 JUL 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 2745 +37 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2645 +37 0 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2545 +37 0 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2445 +37 0 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2345 +37 0 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 2245 +37 0 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 2145 +37 0 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 2045 +37 0 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1945 +37 0 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1845 +37 0 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1745 +37 0 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1645 +37 0 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1546 +37 27 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1446 +37 26 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1347 +37 26 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 1248 +36 26 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 1150 +36 25 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 1052 +35 25 0 | 827 825 0 8 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 956 +34 25 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 861 +33 24 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 768 +31 24 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 678 +29 24 0 | 335 296 0 631 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 591 +26 23 0 | 524 250 0 812 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 508 +23 23 0 | 364 211 0 1109 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 430 +20 23 0 | 424 171 0 1100 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 358 +22 22 0 | 365 134 0 1483 0
AUG-25 8900 C 0 0 0 0 0 | 290 290 285 286 +8 21 14 | 333 113 14 2479 0
AUG-25 9000 C 0 0 0 0 0 | 250 253 250 232 +6 22 1714 | 291 88 1714 6283 +14
AUG-25 9100 C 0 0 0 0 0 | 203 203 180 186 +2 22 321 | 203 67 321 2528 +14
AUG-25 9200 C 0 0 0 0 0 | 173 173 136 149 +1 22 481 | 219 52 481 5617 -300
AUG-25 9300 C 0 0 0 0 0 | 136 138 96 120 0 23 2096 | 175 42 2096 4683 +1664
AUG-25 9400 C 0 0 0 0 0 | 110 110 98 96 -2 24 642 | 124 32 642 3099 +297
AUG-25 9500 C 0 0 0 0 0 | 89 89 70 77 -3 24 177 | 135 28 177 1676 -3
AUG-25 9600 C 0 0 0 0 0 | 56 56 56 61 -5 25 10 | 97 20 10 3471 +10
AUG-25 9700 C 0 0 0 0 0 | 59 59 55 49 -5 25 30 | 79 18 30 2660 +10
AUG-25 9800 C 0 0 0 0 0 | 51 51 46 40 -4 26 29 | 84 17 29 1661 -11
AUG-25 9900 C 0 0 0 0 0 | 41 41 30 33 -3 27 120 | 58 13 120 1018 -44
AUG-25 10000 C 0 0 0 0 0 | 34 34 25 27 -3 27 45 | 60 12 45 1271 -15
AUG-25 10100 C 0 0 0 0 0 | 26 26 26 22 -4 28 7 | 33 26 7 9 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 17 -5 28 0 | 12 11 0 248 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 14 -4 29 0 | 25 11 0 29 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 12 -3 30 0 | 0 0 0 0 0
AUG-25 10500 C 0 0 0 0 0 | 16 16 12 10 -3 30 47 | 18 7 47 694 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 8 -3 31 0 | 15 7 0 500 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 7 -3 32 0 | 14 6 0 780 0
AUG-25 10800 C - - - - - | 0 0 0 6 - 32 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 5733 | TOTAL CALL 5733 43849 +1636
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 50 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 16 5 0 53 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 18 14 0 82 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 21 20 0 350 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 21 20 0 116 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 27 11 0 28 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 30 30 0 24 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 36 28 0 8 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 43 15 0 2419 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 75 12 0 229 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 104 7 0 1516 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 63 13 0 232 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 85 10 0 2305 0
AUG-25 7900 P 0 0 0 0 0 | 10 10 10 5 -1 25 11 | 96 10 11 573 -11
AUG-25 8000 P 0 0 0 0 0 | 12 12 12 8 -1 25 10 | 126 12 10 5476 0
AUG-25 8100 P 0 0 0 0 0 | 15 15 15 11 -3 25 8 | 152 15 8 2004 0
AUG-25 8200 P 0 0 0 0 0 | 19 19 19 16 -5 24 511 | 274 19 511 2372 -335
AUG-25 8300 P 0 0 0 0 0 | 23 23 23 23 -7 24 7 | 287 23 7 1783 0
AUG-25 8400 P 0 0 0 0 0 | 35 35 34 32 -8 23 80 | 471 34 80 5605 -19
AUG-25 8500 P 0 0 0 0 0 | 48 48 42 44 -11 23 82 | 483 42 82 2179 -40
AUG-25 8600 P 0 0 0 0 0 | 63 64 56 61 -14 23 122 | 486 56 122 2726 -57
AUG-25 8700 P 0 0 0 0 0 | 84 85 83 82 -17 22 28 | 471 83 28 392 -21
AUG-25 8800 P 0 0 0 0 0 | 111 119 106 109 -21 22 84 | 301 106 84 517 -24
AUG-25 8900 P 0 0 0 0 0 | 152 158 148 150 -19 22 127 | 471 148 127 1350 +90
AUG-25 9000 P 0 0 0 0 0 | 200 208 195 189 -27 22 313 | 458 195 313 1002 +189
AUG-25 9100 P 0 0 0 0 0 | 249 256 249 243 -33 22 35 | 332 249 35 156 +35
AUG-25 9200 P 0 0 0 0 0 | 304 318 301 306 -36 23 100 | 318 301 100 586 +86
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 378 -38 23 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 454 -39 24 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 534 -41 24 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 618 -42 25 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 706 -41 26 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 795 -42 26 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 887 -42 27 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 981 -42 27 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1076 -41 28 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1172 -41 28 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1269 -41 29 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1366 -41 29 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1464 -41 30 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1562 -41 30 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1661 -40 31 0 | 0 0 0 0 0
AUG-25 10800 P - - - - - | 0 0 0 1760 - 31 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 1518 | TOTAL PUT 1518 34083 -107
| MONTH PUT/CALL RATIO 0.26
| MONTH TOTAL 7251 77932 +1529
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 4274 +36 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4224 +36 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4174 +36 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4124 +36 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 4074 +36 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 4024 +36 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3924 +36 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3824 +36 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3724 +36 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3624 +36 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3524 +36 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3424 +36 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3324 +36 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3224 +36 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3124 +36 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 3024 +36 0 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2924 +36 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2824 +36 0 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2724 +36 0 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2624 +36 0 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2524 +35 0 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2425 +36 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2325 +36 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2225 +35 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2126 +35 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 2026 +34 25 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1927 +34 25 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1829 +34 26 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1731 +34 25 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1633 +33 25 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1536 +32 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1440 +31 25 0 | 1169 509 0 2170 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1345 +29 24 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1252 +29 24 0 | 1015 392 0 1921 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1160 +28 24 0 | 0 0 0 40 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1070 +26 24 0 | 476 330 0 3392 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 982 +25 24 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 897 +23 24 0 | 677 389 0 2800 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 815 +22 24 0 | 491 286 0 2607 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 735 +20 23 0 | 564 463 0 9266 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 660 +19 23 0 | 589 240 0 7788 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 588 +18 23 0 | 680 310 0 7327 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 520 +16 23 0 | 642 277 0 3410 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 456 +22 23 0 | 610 220 0 3316 0
SEP-25 8900 C 0 0 0 0 0 | 407 407 392 395 +15 22 35 | 407 199 35 2628 -21
SEP-25 9000 C 0 0 0 0 0 | 366 366 343 344 +13 22 838 | 366 246 838 11514 -37
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 295 +7 22 0 | 362 147 0 1216 0
SEP-25 9200 C 0 0 0 0 0 | 250 250 250 256 +7 22 7 | 250 133 7 15232 0
SEP-25 9300 C 0 0 0 0 0 | 216 223 216 221 +6 23 321 | 223 101 321 2365 0
SEP-25 9400 C 0 0 0 0 0 | 205 210 181 192 +5 23 382 | 210 111 382 2164 +100
SEP-25 9500 C 0 0 0 0 0 | 181 181 156 166 +3 23 1046 | 181 118 1046 2442 -332
SEP-25 9600 C 0 0 0 0 0 | 143 143 141 144 +3 24 23 | 500 84 23 3550 +21
SEP-25 9700 C 0 0 0 0 0 | 123 129 117 124 +1 24 78 | 129 106 78 1890 -5
SEP-25 9800 C 0 0 0 0 0 | 115 117 101 108 +2 24 103 | 119 55 103 1106 -17
SEP-25 9900 C 0 0 0 0 0 | 99 99 88 95 +3 25 63 | 108 88 63 603 +23
SEP-25 10000 C 0 0 0 0 0 | 85 85 85 82 +1 25 606 | 304 38 606 4720 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 71 0 25 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 62 -1 26 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 54 -2 26 0 | 0 0 0 880 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 47 -1 26 0 | 48 29 0 75 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 40 -2 26 0 | 46 23 0 2077 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 35 -2 27 0 | 0 0 0 640 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 30 -2 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 26 -2 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 22 -3 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 22 22 22 19 -2 28 15 | 22 22 15 3995 -15
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 16 -2 28 0 | 30 29 0 1610 0
TOTAL CALL 0 | TOTAL CALL 3517 | TOTAL CALL 3517 108123 -283
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 55 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 200 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 230 7 0 6831 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 314 257 0 3393 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 380 13 0 537 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 307 20 0 1667 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 122 122 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 12 12 12 2 -2 25 28 | 138 12 28 7801 +20
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 404 28 0 1077 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 658 23 0 1813 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 7 -3 25 0 | 385 41 0 1879 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 156 149 0 2050 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 13 -4 25 0 | 360 45 0 4143 0
SEP-25 7600 P 0 0 0 0 0 | 25 25 25 17 -5 25 21 | 711 25 21 6056 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 22 -6 25 0 | 270 227 0 2000 0
SEP-25 7800 P 0 0 0 0 0 | 36 36 35 29 -7 25 559 | 376 35 559 3095 -300
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 37 -9 24 0 | 332 91 0 5137 0
SEP-25 8000 P 0 0 0 0 0 | 51 52 50 48 -7 24 57 | 509 50 57 6931 0
SEP-25 8100 P 0 0 0 0 0 | 60 60 60 59 -8 24 7 | 405 60 7 1150 -4
SEP-25 8200 P 0 0 0 0 0 | 73 77 73 71 -12 23 24 | 451 73 24 4826 -10
SEP-25 8300 P 0 0 0 0 0 | 87 92 87 88 -13 23 34 | 147 87 34 4096 -14
SEP-25 8400 P 0 0 0 0 0 | 105 111 105 108 -15 23 21 | 494 105 21 3839 +14
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 132 -16 23 1000 | 0 0 1000 3754 +1000
SEP-25 8600 P 0 0 0 0 0 | 163 163 162 159 -18 23 21 | 304 162 21 4222 +7
SEP-25 8700 P 0 0 0 0 0 | 193 198 189 190 -19 22 30 | 321 189 30 2820 -30
SEP-25 8800 P 0 0 0 0 0 | 243 243 238 226 -21 22 21 | 339 238 21 4864 0
SEP-25 8900 P 0 0 0 0 0 | 268 285 268 269 -24 22 35 | 339 268 35 1550 +35
SEP-25 9000 P 0 0 0 0 0 | 319 327 314 318 -25 22 143 | 347 314 143 2327 -83
SEP-25 9100 P 0 0 0 0 0 | 397 397 365 380 -19 23 65 | 433 365 65 78 +65
SEP-25 9200 P 0 0 0 0 0 | 431 453 426 430 -36 22 149 | 453 426 149 1049 +149
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 504 -29 23 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 574 -31 23 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 647 -33 24 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 724 -34 24 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 804 -34 24 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 886 -36 24 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 971 -36 25 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1058 -37 25 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1147 -37 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1237 -37 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1328 -38 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1421 -38 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1515 -38 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1610 -38 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1705 -38 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1801 -38 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 1898 -38 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 1995 -38 28 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2092 -38 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2215 | TOTAL PUT 2215 96285 +849
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 5732 204408 +566
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 2360 +38 26 0 | 0 0 0 0 0
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 2261 +37 26 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 2162 +37 26 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 2064 +36 25 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 1967 +37 25 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1870 +36 25 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1774 +36 25 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1679 +36 25 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1584 +35 25 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1491 +34 24 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1400 +34 24 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1309 +33 24 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1221 +33 24 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1135 +32 24 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 1050 +30 24 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 969 +30 23 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 889 +28 23 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 813 +27 23 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 740 +26 23 0 | 0 0 0 300 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 670 +25 23 0 | 0 0 0 0 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 604 +24 23 0 | 424 377 0 110 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 541 +33 22 0 | 360 320 0 422 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 468 +16 21 0 | 319 313 0 22 0
OCT-25 9000 C 0 0 0 0 0 | 0 0 0 417 +14 21 0 | 0 0 0 0 0
OCT-25 9100 C 0 0 0 0 0 | 374 379 355 369 +11 21 48 | 379 230 48 106 +48
OCT-25 9200 C 0 0 0 0 0 | 0 0 0 329 +11 22 0 | 313 313 0 1116 0
OCT-25 9300 C 0 0 0 0 0 | 0 0 0 292 +11 22 1000 | 0 0 1000 2100 +1000
OCT-25 9400 C 0 0 0 0 0 | 0 0 0 259 +9 22 0 | 0 0 0 300 0
OCT-25 9500 C 0 0 0 0 0 | 0 0 0 230 +8 22 0 | 0 0 0 2075 0
OCT-25 9600 C 0 0 0 0 0 | 0 0 0 203 +6 23 0 | 150 143 0 630 0
OCT-25 9700 C 0 0 0 0 0 | 0 0 0 180 +5 23 0 | 127 127 0 10 0
OCT-25 9800 C 0 0 0 0 0 | 0 0 0 160 +5 23 0 | 113 113 0 10 0
OCT-25 9900 C 0 0 0 0 0 | 0 0 0 142 +4 23 0 | 0 0 0 0 0
OCT-25 10000 C 0 0 0 0 0 | 0 0 0 127 +4 24 0 | 77 77 0 20 0
OCT-25 10100 C 0 0 0 0 0 | 0 0 0 113 +4 24 0 | 0 0 0 0 0
OCT-25 10200 C 0 0 0 0 0 | 0 0 0 101 +3 24 0 | 0 0 0 0 0
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 90 +2 25 0 | 0 0 0 0 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 76 -3 24 0 | 0 0 0 0 0
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 71 +2 25 1500 | 0 0 1500 1500 +1500
OCT-25 10600 C 0 0 0 0 0 | 0 0 0 63 +2 25 0 | 0 0 0 0 0
OCT-25 10700 C 0 0 0 0 0 | 0 0 0 56 +2 25 0 | 0 0 0 0 0
OCT-25 10800 C - - - - - | 0 0 0 49 - 26 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 2548 | TOTAL CALL 2548 8721 +2548
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 4 0 26 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 41 35 0 265 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 46 38 0 50 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 15 -1 26 0 | 54 53 0 50 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 18 -2 25 0 | 60 57 0 45 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 23 -3 25 0 | 69 63 0 60 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 29 -3 25 0 | 80 79 0 30 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 36 -4 25 0 | 86 85 0 25 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 45 -4 25 0 | 98 98 0 7 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 55 -5 24 0 | 0 0 0 0 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 66 -5 24 0 | 0 0 0 0 0
OCT-25 8000 P 0 0 0 0 0 | 0 0 0 77 -6 24 0 | 0 0 0 1300 0
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 92 -7 23 0 | 0 0 0 0 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 109 -8 23 0 | 0 0 0 0 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 129 -10 23 0 | 0 0 0 0 0
OCT-25 8400 P 0 0 0 0 0 | 0 0 0 153 -10 23 0 | 0 0 0 0 0
OCT-25 8500 P 0 0 0 0 0 | 0 0 0 181 -9 23 0 | 0 0 0 300 0
OCT-25 8600 P 0 0 0 0 0 | 0 0 0 208 -12 22 0 | 370 370 0 10 0
OCT-25 8700 P 0 0 0 0 0 | 0 0 0 240 -17 22 0 | 446 343 0 158 0
OCT-25 8800 P 0 0 0 0 0 | 0 0 0 279 -18 22 0 | 505 469 0 415 0
OCT-25 8900 P 0 0 0 0 0 | 0 0 0 330 -13 22 0 | 450 447 0 42 0
OCT-25 9000 P 0 0 0 0 0 | 0 0 0 379 -15 22 0 | 0 0 0 0 0
OCT-25 9100 P 0 0 0 0 0 | 0 0 0 426 -22 22 0 | 0 0 0 0 0
OCT-25 9200 P 0 0 0 0 0 | 0 0 0 484 -23 22 0 | 0 0 0 0 0
OCT-25 9300 P 0 0 0 0 0 | 0 0 0 543 -29 22 0 | 0 0 0 0 0
OCT-25 9400 P 0 0 0 0 0 | 0 0 0 609 -31 22 0 | 0 0 0 0 0
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 680 -31 23 0 | 0 0 0 0 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 753 -33 23 0 | 0 0 0 0 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 829 -33 23 0 | 0 0 0 0 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 908 -34 23 0 | 0 0 0 0 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 989 -34 24 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 1072 -35 24 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 1157 -36 24 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1244 -36 24 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1332 -36 24 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1422 -36 25 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1513 -36 25 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1605 -37 25 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1698 -37 25 0 | 0 0 0 0 0
OCT-25 10800 P - - - - - | 0 0 0 1792 - 25 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2757 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2548 11478 +2548
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 7200 C - - - - - | 0 0 0 1898 - 25 0 | 0 0 0 0 -
NOV-25 7300 C - - - - - | 0 0 0 1805 - 25 0 | 0 0 0 0 -
NOV-25 7400 C - - - - - | 0 0 0 1712 - 25 0 | 0 0 0 0 -
NOV-25 7500 C - - - - - | 0 0 0 1621 - 24 0 | 0 0 0 0 -
NOV-25 7600 C - - - - - | 0 0 0 1531 - 24 0 | 0 0 0 0 -
NOV-25 7700 C - - - - - | 0 0 0 1443 - 24 0 | 0 0 0 0 -
NOV-25 7800 C - - - - - | 0 0 0 1357 - 24 0 | 0 0 0 0 -
NOV-25 7900 C - - - - - | 0 0 0 1272 - 24 0 | 0 0 0 0 -
NOV-25 8000 C - - - - - | 0 0 0 1190 - 24 0 | 0 0 0 0 -
NOV-25 8100 C - - - - - | 0 0 0 1110 - 24 0 | 0 0 0 0 -
NOV-25 8200 C - - - - - | 0 0 0 1032 - 23 0 | 0 0 0 0 -
NOV-25 8300 C - - - - - | 0 0 0 956 - 23 0 | 0 0 0 0 -
NOV-25 8400 C - - - - - | 0 0 0 884 - 23 0 | 0 0 0 0 -
NOV-25 8500 C - - - - - | 0 0 0 814 - 23 0 | 0 0 0 0 -
NOV-25 8600 C - - - - - | 0 0 0 747 - 23 0 | 0 0 0 0 -
NOV-25 8700 C - - - - - | 0 0 0 683 - 23 0 | 0 0 0 0 -
NOV-25 8800 C - - - - - | 0 0 0 622 - 23 0 | 0 0 0 0 -
NOV-25 8900 C - - - - - | 0 0 0 564 - 22 0 | 0 0 0 0 -
NOV-25 9000 C - - - - - | 0 0 0 506 - 22 0 | 0 0 0 0 -
NOV-25 9100 C - - - - - | 0 0 0 461 - 22 0 | 0 0 0 0 -
NOV-25 9200 C - - - - - | 0 0 0 417 - 22 0 | 0 0 0 0 -
NOV-25 9300 C - - - - - | 0 0 0 378 - 22 0 | 0 0 0 0 -
NOV-25 9400 C - - - - - | 0 0 0 341 - 22 0 | 0 0 0 0 -
NOV-25 9500 C - - - - - | 0 0 0 310 - 23 0 | 0 0 0 0 -
NOV-25 9600 C - - - - - | 0 0 0 279 - 23 0 | 0 0 0 0 -
NOV-25 9700 C - - - - - | 0 0 0 254 - 23 0 | 0 0 0 0 -
NOV-25 9800 C - - - - - | 0 0 0 230 - 23 0 | 0 0 0 0 -
NOV-25 9900 C - - - - - | 0 0 0 207 - 23 0 | 0 0 0 0 -
NOV-25 10000 C - - - - - | 0 0 0 187 - 23 0 | 0 0 0 0 -
NOV-25 10100 C - - - - - | 0 0 0 171 - 24 0 | 0 0 0 0 -
NOV-25 10200 C - - - - - | 0 0 0 155 - 24 0 | 0 0 0 0 -
NOV-25 10300 C - - - - - | 0 0 0 140 - 24 0 | 0 0 0 0 -
NOV-25 10400 C - - - - - | 0 0 0 127 - 24 0 | 0 0 0 0 -
NOV-25 10500 C - - - - - | 0 0 0 117 - 25 0 | 0 0 0 0 -
NOV-25 10600 C - - - - - | 0 0 0 109 - 25 0 | 0 0 0 0 -
NOV-25 10700 C - - - - - | 0 0 0 99 - 25 0 | 0 0 0 0 -
NOV-25 10800 C - - - - - | 0 0 0 89 - 25 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
NOV-25 7200 P - - - - - | 0 0 0 31 - 25 0 | 0 0 0 0 -
NOV-25 7300 P - - - - - | 0 0 0 38 - 25 0 | 0 0 0 0 -
NOV-25 7400 P - - - - - | 0 0 0 46 - 25 0 | 0 0 0 0 -
NOV-25 7500 P - - - - - | 0 0 0 55 - 25 0 | 0 0 0 0 -
NOV-25 7600 P - - - - - | 0 0 0 65 - 24 0 | 0 0 0 0 -
NOV-25 7700 P - - - - - | 0 0 0 78 - 24 0 | 0 0 0 0 -
NOV-25 7800 P - - - - - | 0 0 0 92 - 24 0 | 0 0 0 0 -
NOV-25 7900 P - - - - - | 0 0 0 105 - 24 0 | 0 0 0 0 -
NOV-25 8000 P - - - - - | 0 0 0 120 - 24 0 | 0 0 0 0 -
NOV-25 8100 P - - - - - | 0 0 0 138 - 23 0 | 0 0 0 0 -
NOV-25 8200 P - - - - - | 0 0 0 159 - 23 0 | 0 0 0 0 -
NOV-25 8300 P - - - - - | 0 0 0 183 - 23 0 | 0 0 0 0 -
NOV-25 8400 P - - - - - | 0 0 0 209 - 23 0 | 0 0 0 0 -
NOV-25 8500 P - - - - - | 0 0 0 238 - 23 0 | 0 0 0 0 -
NOV-25 8600 P - - - - - | 0 0 0 270 - 22 0 | 0 0 0 0 -
NOV-25 8700 P - - - - - | 0 0 0 307 - 22 0 | 0 0 0 0 -
NOV-25 8800 P - - - - - | 0 0 0 349 - 22 0 | 0 0 0 0 -
NOV-25 8900 P - - - - - | 0 0 0 396 - 22 0 | 0 0 0 0 -
NOV-25 9000 P - - - - - | 0 0 0 444 - 22 0 | 0 0 0 0 -
NOV-25 9100 P - - - - - | 0 0 0 497 - 22 0 | 0 0 0 0 -
NOV-25 9200 P - - - - - | 0 0 0 549 - 22 0 | 0 0 0 0 -
NOV-25 9300 P - - - - - | 0 0 0 612 - 22 0 | 0 0 0 0 -
NOV-25 9400 P - - - - - | 0 0 0 677 - 23 0 | 0 0 0 0 -
NOV-25 9500 P - - - - - | 0 0 0 746 - 23 0 | 0 0 0 0 -
NOV-25 9600 P - - - - - | 0 0 0 816 - 23 0 | 0 0 0 0 -
NOV-25 9700 P - - - - - | 0 0 0 890 - 23 0 | 0 0 0 0 -
NOV-25 9800 P - - - - - | 0 0 0 966 - 23 0 | 0 0 0 0 -
NOV-25 9900 P - - - - - | 0 0 0 1044 - 24 0 | 0 0 0 0 -
NOV-25 10000 P - - - - - | 0 0 0 1124 - 24 0 | 0 0 0 0 -
NOV-25 10100 P - - - - - | 0 0 0 1206 - 24 0 | 0 0 0 0 -
NOV-25 10200 P - - - - - | 0 0 0 1289 - 24 0 | 0 0 0 0 -
NOV-25 10300 P - - - - - | 0 0 0 1374 - 24 0 | 0 0 0 0 -
NOV-25 10400 P - - - - - | 0 0 0 1461 - 24 0 | 0 0 0 0 -
NOV-25 10500 P - - - - - | 0 0 0 1549 - 25 0 | 0 0 0 0 -
NOV-25 10600 P - - - - - | 0 0 0 1638 - 25 0 | 0 0 0 0 -
NOV-25 10700 P - - - - - | 0 0 0 1728 - 25 0 | 0 0 0 0 -
NOV-25 10800 P - - - - - | 0 0 0 1819 - 25 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 5180 +34 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5080 +34 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4980 +34 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4880 +34 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4780 +34 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4680 +34 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4580 +34 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4480 +34 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4380 +34 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4280 +34 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4180 +34 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4080 +34 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3880 +34 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3680 +33 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3581 +34 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3481 +34 27 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3381 +33 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3282 +34 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3182 +33 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3083 +33 26 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2984 +33 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2885 +32 26 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2786 +32 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2688 +31 25 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2590 +31 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2493 +31 25 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2396 +30 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2299 +29 25 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2204 +29 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2109 +28 25 0 | 0 0 0 3550 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2015 +27 24 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1922 +26 24 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1831 +26 24 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1740 +25 24 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1651 +24 24 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1564 +24 24 0 | 656 656 0 965 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1478 +23 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1394 +22 24 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1312 +21 24 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1232 +21 23 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1154 +20 23 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1079 +19 23 0 | 610 610 0 5250 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1006 +19 23 0 | 859 859 0 2960 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 936 +19 23 0 | 0 0 0 8580 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 868 +18 23 0 | 491 491 0 4057 0
DEC-25 8600 C 0 0 0 0 0 | 807 807 807 803 +18 23 1 | 807 599 1 5008 +1
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 741 +17 23 0 | 644 644 0 2080 0
DEC-25 8800 C 0 0 0 0 0 | 683 683 683 681 +22 23 1 | 683 471 1 6467 +1
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 618 +12 22 0 | 690 429 0 218 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 570 +14 22 1200 | 850 220 1200 6150 +999
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 523 +14 22 0 | 484 298 0 706 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 466 -1 22 0 | 324 324 0 600 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 437 +10 22 0 | 330 330 0 1443 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 401 +10 23 0 | 352 352 0 2057 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 367 +10 23 0 | 445 306 0 7266 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 336 +9 23 1000 | 194 194 1000 8300 +300
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 307 +7 23 0 | 280 280 0 400 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 281 +9 23 0 | 0 0 0 7455 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 257 +7 23 0 | 179 179 0 7 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 236 +7 23 0 | 467 152 0 8305 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 215 +5 24 0 | 151 151 0 7 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 198 +4 24 0 | 136 136 0 14 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 182 +6 24 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 167 +4 24 0 | 0 0 0 1000 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 153 +3 24 500 | 0 0 500 2700 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 145 +11 25 1000 | 0 0 1000 1000 +1000
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 134 +11 25 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 123 +10 25 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 114 +10 25 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 105 +9 26 0 | 0 0 0 2400 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 96 +8 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 86 +7 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 73 +7 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 62 +7 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3702 | TOTAL CALL 3702 107632 +2301
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 45 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 400 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 222 55 0 5828 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 100 40 0 4315 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 13 -3 25 0 | 42 42 0 3873 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 16 -4 25 0 | 366 366 0 507 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 19 -5 25 0 | 0 0 0 1900 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 24 -5 25 0 | 72 72 0 7 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 29 -7 25 0 | 178 55 0 7886 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 35 -7 24 0 | 128 128 0 14400 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 44 -7 25 0 | 339 91 0 8497 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 52 -9 24 0 | 595 90 0 3386 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 62 -9 24 0 | 135 86 0 6076 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 73 -10 24 0 | 520 111 0 7450 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 86 -11 24 450 | 581 100 450 3116 -200
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 101 -11 24 0 | 0 0 0 9100 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 117 -8 24 0 | 0 0 0 800 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 133 -8 24 0 | 0 0 0 3250 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 151 -10 23 0 | 651 328 0 12057 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 171 -12 23 0 | 354 267 0 1950 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 193 -14 23 0 | 757 371 0 4300 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 219 -15 23 0 | 765 406 0 1323 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 248 -15 23 300 | 447 447 300 10833 +300
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 279 -16 23 0 | 493 493 0 5157 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 313 -17 22 0 | 540 471 0 5212 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 352 -17 22 0 | 589 589 0 2807 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 394 -19 22 0 | 641 432 0 2898 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 439 -20 22 0 | 0 0 0 200 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 488 -21 22 1000 | 0 0 1000 2050 +1000
DEC-25 9100 P 0 0 0 0 0 | 543 543 543 539 -25 22 15 | 543 543 15 215 +15
DEC-25 9200 P 0 0 0 0 0 | 599 599 599 596 -22 22 14 | 599 599 14 14 +14
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 659 -14 23 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 726 -25 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 793 -25 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 862 -26 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 934 -26 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1008 -26 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1084 -26 24 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1162 -26 24 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1242 -26 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1323 -27 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1407 -26 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1491 -26 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1577 -26 25 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1664 -26 25 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1752 -26 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1841 -27 25 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1931 -27 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2022 -27 25 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2114 -26 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2206 -27 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2393 -27 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2582 -27 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1779 | TOTAL PUT 1779 156097 +1129
| MONTH PUT/CALL RATIO 0.48
| MONTH TOTAL 5481 263729 +3430
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 3315 +37 25 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3217 +37 25 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3120 +38 25 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3022 +37 25 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2926 +38 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2830 +38 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2734 +37 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2639 +37 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2545 +37 24 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2452 +37 24 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2359 +36 24 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2268 +36 24 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2178 +35 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2089 +35 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2001 +34 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1914 +33 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1829 +33 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1746 +32 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1664 +32 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1583 +30 23 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1505 +29 23 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1428 +28 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1354 +28 23 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1281 +27 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1210 +25 23 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1142 +24 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1075 +23 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1011 +22 23 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 949 +20 23 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 890 +20 23 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 833 +21 23 0 | 0 0 0 2500 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 772 +13 22 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 724 +13 22 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 678 +15 22 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 635 +18 22 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 591 +15 22 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 551 +11 22 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 512 +10 22 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 478 +8 22 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 447 +10 23 0 | 0 0 0 400 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 417 +10 23 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 390 +12 23 0 | 287 287 0 7 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 365 +13 23 0 | 270 270 0 3307 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 339 +11 23 0 | 263 263 0 7 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 317 +9 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 295 +8 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 275 +8 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 257 +12 23 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 250 +21 24 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 235 +23 24 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 210 +2 24 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 196 +2 24 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 186 +11 24 0 | 0 0 0 800 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 174 +11 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 8621 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 8 -1 25 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 13 0 25 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 15 -1 25 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 19 0 25 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 23 0 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 27 -1 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 32 -1 25 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 38 -1 24 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 45 -1 24 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 52 -2 24 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 61 -2 24 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 71 -3 24 0 | 0 0 0 1400 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 82 -3 24 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 94 -4 24 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 107 -5 24 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 122 -5 24 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 139 -10 24 0 | 172 172 0 1007 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 161 -7 24 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 180 -10 24 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 199 -10 23 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 218 -12 23 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 246 246 246 242 -11 23 7 | 246 246 7 1200 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 268 -11 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 294 -14 23 300 | 0 0 300 2000 +300
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 325 -13 23 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 358 -14 22 0 | 0 0 0 800 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 394 -14 22 0 | 0 0 0 300 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 430 -19 22 0 | 0 0 0 1200 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 473 -18 22 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 516 -19 22 0 | 0 0 0 1500 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 563 -22 22 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 613 -21 22 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 664 -24 22 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 723 -10 22 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 785 -24 22 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 847 -25 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 912 -24 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 978 -25 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1047 -25 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1117 -25 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1189 -26 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1263 -26 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1339 -25 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1416 -25 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1494 -26 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1574 -26 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1656 -26 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1738 -26 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1822 -26 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1906 -27 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1992 -27 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2079 -27 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2167 -27 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 307 | TOTAL PUT 307 10824 +300
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 307 19445 +300
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 5180 +38 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5080 +38 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4980 +38 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4881 +38 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4781 +38 27 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4681 +38 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4581 +38 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4482 +38 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4382 +38 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4283 +38 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4184 +38 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4085 +38 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3887 +38 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3691 +38 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3496 +38 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3303 +38 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3112 +38 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2924 +38 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2739 +38 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2557 +37 24 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2468 +37 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2380 +37 24 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2293 +37 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2207 +36 24 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2122 +36 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2039 +35 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1958 +35 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1877 +34 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1799 +34 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1722 +33 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1646 +32 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1573 +32 24 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1501 +31 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1430 +30 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1362 +29 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1296 +29 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1231 +27 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1168 +26 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1107 +25 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1049 +25 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 992 +23 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 937 +23 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 887 +20 23 0 | 0 0 0 300 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 839 +21 23 0 | 0 0 0 600 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 787 +14 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 747 +18 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 701 +12 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 666 +15 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 627 +16 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 593 +15 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 557 +14 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 525 +13 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 490 +8 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 467 +9 23 0 | 0 0 0 700 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 437 +9 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 412 +8 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 390 +8 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 367 +9 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 347 +21 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 317 +11 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 297 +11 23 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 279 +11 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 245 +10 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 215 +10 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 188 +9 23 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 165 +9 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 144 +8 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 126 +8 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 110 +7 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 96 +7 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 84 +6 24 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 73 +6 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 64 +6 24 0 | 84 83 0 14 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 56 +5 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 49 +5 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 43 +5 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 37 +4 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 33 +5 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 28 +3 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 25 +4 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 22 +4 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 19 +3 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 17 +3 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2123 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 30 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 11 0 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 16 0 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 23 0 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 32 0 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 44 0 25 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 59 0 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 77 -1 24 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 88 -1 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 100 -1 24 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 113 -1 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 127 -2 24 0 | 253 253 0 542 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 142 -2 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 159 -3 24 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 178 -3 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 197 -4 24 0 | 0 0 0 200 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 219 -11 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 246 -8 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 267 -13 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 289 -13 23 0 | 0 0 0 200 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 316 -12 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 343 -13 23 0 | 0 0 0 800 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 372 -14 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 405 -17 23 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 440 -13 23 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 476 -20 23 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 516 -17 23 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 558 -18 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 598 -21 22 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 647 -20 22 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 694 -22 22 0 | 0 0 0 300 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 746 -20 22 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 801 -22 22 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 852 -31 22 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 920 -23 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 980 -24 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1043 -24 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1107 -24 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1173 -25 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1241 -25 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1310 -25 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1381 -26 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1454 -25 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1528 -26 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1603 -26 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1680 -26 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1758 -26 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1837 -27 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1917 -27 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1999 -27 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2165 -28 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2335 -28 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2508 -29 23 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2685 -29 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2864 -30 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3046 -30 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3230 -31 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3416 -31 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3604 -32 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3793 -32 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3984 -32 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4176 -33 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4369 -33 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4563 -33 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4757 -34 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4953 -33 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5148 -35 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5345 -34 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5542 -34 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5739 -35 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5937 -35 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2552 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4675 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 5198 +39 28 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5099 +39 28 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5000 +39 28 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4901 +39 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4803 +40 28 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4705 +40 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4607 +40 27 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4509 +40 27 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4412 +40 27 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4315 +41 27 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4219 +41 27 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4122 +41 27 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3932 +42 27 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3743 +42 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3557 +42 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3374 +43 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3194 +43 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3017 +43 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2844 +43 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2675 +42 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2510 +41 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2350 +40 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2195 +39 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2045 +38 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1900 +35 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1761 +34 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1627 +31 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1500 +29 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1378 +26 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1263 +24 23 0 | 0 0 0 400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1159 +27 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1057 +25 23 0 | 0 0 0 500 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 964 +17 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 882 +14 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 806 +11 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 730 +3 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 671 +6 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 610 +2 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 557 +2 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 510 +3 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 462 0 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 423 +1 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 386 +2 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 353 +3 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 323 +4 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 295 +4 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 271 +6 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 245 +3 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 224 +4 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 205 +4 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 186 +3 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 170 +3 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 155 +3 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 141 +2 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 129 +2 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 118 +2 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 107 +2 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 98 +2 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 90 +2 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 82 +2 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 75 +1 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 69 +2 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1100 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 4 +1 28 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 6 +1 28 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 11 +2 28 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 13 +2 27 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 15 +2 27 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 18 +2 27 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 21 +3 27 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 25 +3 27 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 28 +3 27 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 38 +4 27 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 49 +4 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 63 +4 26 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 80 +5 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 103 +8 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 126 +8 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 154 +9 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 186 +9 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 223 +10 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 260 +6 25 0 | 0 0 0 600 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 300 0 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 345 -6 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 394 -15 24 0 | 0 0 0 1500 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 453 -18 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 517 -23 23 0 | 0 0 0 700 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 588 -27 23 0 | 0 0 0 400 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 665 -31 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 753 -30 23 0 | 0 0 0 1150 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 849 -27 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 948 -28 23 0 | 0 0 0 100 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1056 -35 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1175 -37 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1296 -43 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1447 -24 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1584 -25 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1725 -27 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1872 -27 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2022 -29 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2177 -29 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2336 -30 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2498 -30 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2663 -31 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2832 -31 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3003 -32 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3176 -33 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3352 -34 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3530 -34 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3711 -34 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3892 -35 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4076 -35 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4261 -35 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4447 -36 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4635 -36 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4824 -36 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5013 -36 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5204 -36 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5396 -36 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5588 -36 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5781 -37 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5975 -36 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9075 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10175 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 3764 +27 25 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3583 +25 25 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3406 +24 24 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3232 +22 24 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3063 +21 24 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2897 +18 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2737 +17 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2581 +15 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2431 +14 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2285 +12 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2145 +11 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2010 +10 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1881 +9 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1758 +8 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1640 +8 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1527 +6 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1420 +6 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1319 +6 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1223 +6 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1135 +2 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1052 -1 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 974 -4 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 902 -7 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 833 -10 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 770 -12 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 710 -15 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 655 -17 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 603 -19 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 555 -21 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 510 -23 23 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 469 -24 23 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 431 -25 23 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 395 -27 23 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 362 -28 23 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 332 -28 23 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 304 -29 23 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 278 -30 23 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 254 -30 23 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 233 -30 23 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 212 -31 23 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 194 -30 23 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 177 -30 23 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 161 -30 23 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 147 -30 23 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 134 -29 23 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 122 -29 23 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 111 -28 23 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 101 -28 23 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 92 -27 23 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 70 -11 25 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 89 -13 25 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 112 -14 24 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 138 -16 24 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 169 -17 24 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 203 -20 24 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 243 -21 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 287 -23 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 337 -24 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 391 -26 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 451 -27 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 516 -28 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 587 -29 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 664 -30 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 746 -30 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 833 -32 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 926 -32 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1025 -32 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1129 -32 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1241 -36 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1358 -39 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1480 -42 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1608 -45 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1739 -48 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1876 -50 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2016 -53 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2161 -55 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2309 -57 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2461 -59 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2616 -61 23 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2775 -62 23 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2937 -63 23 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3101 -65 23 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3268 -66 23 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3438 -66 23 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3610 -67 23 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3784 -68 23 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3960 -68 23 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4139 -68 23 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4318 -69 23 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4500 -68 23 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4683 -68 23 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4867 -68 23 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5053 -68 23 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5240 -67 23 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5428 -67 23 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5617 -66 23 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5807 -66 23 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5998 -65 23 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 5268 +38 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5175 +37 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5082 +37 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4991 +37 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4899 +37 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4808 +36 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4718 +37 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4628 +36 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4539 +36 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4450 +36 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4362 +36 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4275 +36 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4102 +36 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3931 +35 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3763 +35 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3598 +35 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3436 +35 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3276 +34 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3119 +33 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2966 +33 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2815 +32 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2668 +32 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2524 +32 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2383 +31 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2246 +30 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2112 +29 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1982 +29 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1856 +28 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1734 +28 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1615 +27 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1501 +26 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1390 +25 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1284 +21 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1185 +20 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1090 +19 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1000 +18 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 915 +18 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 833 +16 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 756 +15 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 684 +15 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 615 +13 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 551 +12 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 492 +12 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 436 +11 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 385 +10 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 337 +9 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 294 +8 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 255 +8 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 219 +7 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 187 +6 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 158 +5 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 132 +4 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 110 +4 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 90 +3 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 73 +3 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 59 +3 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 47 +3 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 36 +1 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 28 +1 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 21 +1 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 16 +1 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11 0 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 68 0 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 75 -1 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 82 -1 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 91 -1 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 99 -1 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 108 -2 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 118 -1 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 128 -2 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 139 -2 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 150 -2 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 162 -2 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 175 -2 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 202 -2 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 231 -3 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 263 -3 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 298 -3 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 336 -3 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 376 -4 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 419 -5 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 466 -5 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 515 -6 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 568 -6 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 624 -6 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 683 -7 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 746 -8 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 812 -9 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 882 -9 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 956 -10 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1034 -10 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1115 -11 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1201 -12 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1290 -13 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1384 -17 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1485 -18 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1590 -19 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1700 -20 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1815 -20 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1933 -22 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2056 -23 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2184 -23 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2315 -25 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2451 -26 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2592 -26 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2736 -27 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2885 -28 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3037 -29 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3194 -30 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3355 -30 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3519 -31 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3687 -32 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3858 -33 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4032 -34 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4210 -34 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4390 -35 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4573 -35 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4759 -35 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4947 -35 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5136 -37 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5328 -37 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5521 -37 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5716 -37 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5911 -38 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 5371 +37 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5283 +38 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5195 +37 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5108 +37 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5021 +37 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4935 +37 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4849 +36 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4764 +36 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4680 +36 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4596 +36 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4513 +36 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4430 +36 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4267 +36 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4106 +36 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3947 +35 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3791 +35 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3637 +34 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3486 +34 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3337 +33 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3191 +33 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3048 +33 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2907 +33 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2769 +32 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2634 +32 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2501 +31 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2372 +31 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2245 +30 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2121 +29 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2000 +29 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1883 +29 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1768 +28 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1657 +27 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1549 +23 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1448 +21 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1351 +21 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1257 +20 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1167 +19 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1080 +18 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 997 +17 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 918 +17 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 842 +16 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 770 +15 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 701 +14 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 0 142 -1 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 154 0 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 166 -1 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 179 -1 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 192 -1 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 206 -1 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 220 -2 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 235 -2 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 251 -2 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 267 -2 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 284 -2 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 301 -2 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 338 -2 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 377 -2 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 418 -3 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 462 -3 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 508 -4 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 557 -4 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 608 -5 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 662 -5 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 719 -5 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 778 -5 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 840 -6 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 905 -6 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 972 -7 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1043 -7 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1116 -8 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1192 -9 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1271 -9 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1354 -9 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1439 -10 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1528 -11 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1620 -15 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1719 -17 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1822 -17 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1928 -18 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2038 -19 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2151 -20 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2268 -21 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2389 -21 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2513 -22 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2641 -23 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2772 -24 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 4902 +24 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4822 +24 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4742 +24 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4663 +23 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4584 +23 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4428 +21 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4274 +20 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4123 +20 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3973 +18 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3826 +17 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3681 +16 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3538 +15 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3397 +14 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3259 +13 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3122 +11 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2988 +10 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2857 +10 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2727 +8 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2600 +7 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2475 +5 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2353 +4 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2233 +3 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2116 +2 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2002 +2 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1890 +1 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1780 -1 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1678 -2 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1579 -2 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1483 -3 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1390 -4 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1299 -5 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1212 -5 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1128 -6 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1047 -6 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 969 -7 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 894 -8 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 0 348 -14 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 368 -14 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 388 -14 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 409 -15 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 430 -15 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 474 -17 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 520 -18 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 569 -18 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 619 -20 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 672 -21 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 727 -22 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 784 -23 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 843 -24 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 905 -25 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 968 -27 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1034 -28 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1103 -28 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1173 -30 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1246 -31 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1321 -33 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1399 -34 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1479 -35 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1562 -36 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1648 -36 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1736 -37 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1826 -39 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1924 -40 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2025 -40 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2129 -41 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2236 -42 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2345 -43 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2458 -43 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2574 -44 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2693 -44 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2815 -45 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2940 -46 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 3585 +13 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3450 +12 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3317 +11 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3185 +9 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3056 +8 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2929 +7 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2804 +6 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2680 +4 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2559 +3 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2440 +3 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2323 +2 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2208 0 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2096 0 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1985 -1 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1882 -2 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1781 -3 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1683 -4 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1588 -4 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1495 -5 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1404 -7 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1317 -7 21 0 | 0 0 0 0 0
DEC-30 10800 C - - - - - | 0 0 0 1232 - 21 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 1004 -26 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1069 -27 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1136 -28 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1204 -30 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1275 -31 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1348 -32 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1423 -33 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1499 -35 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1578 -36 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1659 -36 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1742 -37 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1827 -39 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1915 -39 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2004 -40 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2101 -41 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2200 -42 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2302 -43 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2407 -43 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2514 -44 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2623 -46 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2736 -46 21 0 | 0 0 0 0 0
DEC-30 10800 P - - - - - | 0 0 0 2851 - 21 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 0.37
MARKET TOTAL 21319 591842 +8373
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED