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 SEP-25 9200 1999 102 21 173 95 11920 -64
C SEP-25 9300 1969 79 21 141 72 7119 -51
C SEP-25 9600 1965 37 23 59 31 8546 -27
C SEP-25 9500 1830 47 22 85 41 4919 -35
C SEP-25 9000 1651 172 20 284 172 10959 -95
C SEP-25 9400 1586 61 22 106 55 5606 -42
C SEP-25 9100 1457 139 21 201 128 6180 -72
P SEP-25 8700 1427 79 21 75 67 5101 +27
C DEC-25 8400 1100 851 23 0 0 8100 -117
P DEC-25 8400 1100 191 22 0 0 14257 +31
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 AUG 2025, TUESDAY 27 AUG 2025, WEDNESDAY
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
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 4233 -157 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4183 -157 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4133 -157 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4083 -157 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 4033 -157 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3983 -157 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3883 -157 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3783 -157 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3683 -157 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3583 -157 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3483 -157 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3383 -157 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3283 -157 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3183 -157 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3083 -157 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2983 -157 0 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2883 -157 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2783 -157 0 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2683 -157 0 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2583 -157 0 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2483 -157 0 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2383 -157 0 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2283 -157 0 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2183 -157 0 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2083 -157 0 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1983 -157 0 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1883 -157 0 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1783 -157 0 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1683 -157 0 0 | 1953 769 0 900 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1583 -157 0 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1484 -156 28 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1384 -157 26 0 | 1169 509 0 2170 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1285 -156 26 0 | 564 564 0 307 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1186 -156 26 0 | 1015 392 0 1921 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1087 -155 25 0 | 0 0 0 40 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 990 -154 25 0 | 476 330 0 3392 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 893 -153 24 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 797 -152 23 0 | 677 389 0 2800 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 704 -149 23 0 | 491 286 0 2607 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 613 -146 22 0 | 564 463 0 9266 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 526 -141 22 0 | 589 240 0 8181 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 443 -136 22 0 | 680 310 0 5986 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 365 -129 21 0 | 642 269 0 4085 0
SEP-25 8800 C 0 0 0 0 0 | 315 315 282 287 -127 20 15 | 610 220 15 3256 -15
SEP-25 8900 C 0 0 0 0 0 | 268 268 229 229 -103 20 39 | 407 191 39 5721 +8
SEP-25 9000 C 0 0 0 0 0 | 284 284 172 172 -95 20 1651 | 467 155 1651 10959 +162
SEP-25 9100 C 0 0 0 0 0 | 196 201 128 139 -72 21 1457 | 413 124 1457 6180 +644
SEP-25 9200 C 0 0 0 0 0 | 170 173 95 102 -64 21 1999 | 380 95 1999 11920 -370
SEP-25 9300 C 0 0 0 0 0 | 133 141 72 79 -51 21 1969 | 317 70 1969 7119 +376
SEP-25 9400 C 0 0 0 0 0 | 104 106 55 61 -42 22 1586 | 277 55 1586 5606 -1075
SEP-25 9500 C 0 0 0 0 0 | 85 85 41 47 -35 22 1830 | 252 41 1830 4919 -639
SEP-25 9600 C 0 0 0 0 0 | 59 59 31 37 -27 23 1965 | 500 31 1965 8546 +399
SEP-25 9700 C 0 0 0 0 0 | 45 45 24 28 -23 24 1027 | 179 24 1027 2654 +623
SEP-25 9800 C 0 0 0 0 0 | 39 39 39 22 -18 24 80 | 165 23 80 2067 +20
SEP-25 9900 C 0 0 0 0 0 | 27 27 25 17 -15 25 330 | 141 23 330 1168 -250
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 14 -11 26 1000 | 304 16 1000 4312 +500
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 11 -9 27 0 | 43 18 0 779 0
SEP-25 10200 C 0 0 0 0 0 | 16 16 16 9 -7 27 100 | 35 13 100 1923 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 7 -6 28 0 | 28 13 0 974 0
SEP-25 10400 C 0 0 0 0 0 | 11 11 11 6 -5 29 7 | 48 11 7 532 -7
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 5 -4 29 0 | 46 7 0 1904 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 4 -4 30 0 | 16 7 0 843 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 3 -4 30 0 | 13 10 0 1160 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 2 -4 30 0 | 11 9 0 400 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 1 -4 29 0 | 12 10 0 119 0
SEP-25 11000 C 0 0 0 0 0 | 4 4 4 1 -3 30 60 | 22 4 60 3612 -40
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 30 29 0 1610 0
SEP-25 11200 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 5 4 0 11 0
TOTAL CALL 0 | TOTAL CALL 15115 | TOTAL CALL 15115 133369 +336
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 89 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 2 2 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 200 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 230 2 0 6817 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 2 2 0 25 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 316 5 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 314 3 0 3393 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 380 7 0 537 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 307 6 0 1667 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 122 8 0 118 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 138 4 0 8102 0
SEP-25 7100 P 0 0 0 0 0 | 4 4 4 1 0 35 30 | 404 4 30 2414 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 658 5 0 2241 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 385 7 0 1879 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 156 6 0 2193 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 360 7 0 4055 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 711 8 0 5236 0
SEP-25 7700 P 0 0 0 0 0 | 7 7 7 2 +1 26 650 | 270 7 650 2835 +602
SEP-25 7800 P 0 0 0 0 0 | 9 9 9 3 +1 26 100 | 376 8 100 3366 +100
SEP-25 7900 P 0 0 0 0 0 | 9 10 9 5 +2 25 90 | 332 8 90 5676 +45
SEP-25 8000 P 0 0 0 0 0 | 9 12 9 7 +3 25 70 | 509 8 70 9775 -53
SEP-25 8100 P 0 0 0 0 0 | 11 14 11 10 +4 24 662 | 405 11 662 2107 +598
SEP-25 8200 P 0 0 0 0 0 | 15 17 15 15 +6 24 980 | 451 10 980 8794 +80
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 22 +9 23 500 | 147 17 500 3550 -300
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 29 +9 22 0 | 494 17 0 9147 0
SEP-25 8500 P 0 0 0 0 0 | 28 34 28 42 +15 22 125 | 164 22 125 6040 +100
SEP-25 8600 P 0 0 0 0 0 | 33 55 31 58 +21 21 824 | 304 28 824 7751 +699
SEP-25 8700 P 0 0 0 0 0 | 67 75 67 79 +27 21 1427 | 321 40 1427 5101 +428
SEP-25 8800 P 0 0 0 0 0 | 63 105 59 107 +36 20 831 | 339 52 831 5098 -314
SEP-25 8900 P 0 0 0 0 0 | 81 144 80 142 +46 20 218 | 339 70 218 3329 +36
SEP-25 9000 P 0 0 0 0 0 | 127 185 127 191 +63 20 1088 | 367 99 1088 6518 +274
SEP-25 9100 P 0 0 0 0 0 | 172 242 169 249 +77 20 36 | 433 134 36 1185 +5
SEP-25 9200 P 0 0 0 0 0 | 283 311 283 317 +91 20 821 | 453 182 821 3131 +371
SEP-25 9300 P 0 0 0 0 0 | 265 296 265 393 +102 21 51 | 435 237 51 448 -8
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 480 +117 22 0 | 415 302 0 79 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 566 +122 23 0 | 437 374 0 32 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 655 +129 23 0 | 0 0 0 500 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 746 +133 24 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 840 +138 25 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 935 +142 25 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1031 +145 26 0 | 0 0 0 300 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1128 +147 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1226 +149 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1324 +150 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1423 +152 29 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1522 +153 29 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1621 +154 30 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1720 +154 30 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1820 +155 32 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 1919 +155 31 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2019 +155 33 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2119 +156 34 0 | 0 0 0 0 0
SEP-25 11200 P 0 0 0 0 0 | 0 0 0 2218 +155 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8503 | TOTAL PUT 8503 130732 +2663
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 23618 264101 +2999
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 2310 -155 0 0 | 0 0 0 0 0
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 2211 -154 28 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 2111 -154 26 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 2011 -154 25 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 1912 -154 26 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1813 -153 26 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1714 -152 25 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1615 -152 25 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1517 -151 24 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1420 -149 24 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1323 -148 24 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1227 -147 23 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1132 -146 23 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1039 -143 23 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 948 -141 22 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 858 -139 22 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 772 -135 22 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 688 -132 21 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 607 -128 21 0 | 0 0 0 300 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 531 -124 21 0 | 0 0 0 300 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 459 -119 20 0 | 424 377 0 110 0
OCT-25 8800 C 0 0 0 0 0 | 0 0 0 391 -114 20 0 | 360 320 0 577 0
OCT-25 8900 C 0 0 0 0 0 | 337 337 337 327 -111 20 9 | 404 313 9 495 0
OCT-25 9000 C 0 0 0 0 0 | 0 0 0 275 -92 20 200 | 341 260 200 3100 +200
OCT-25 9100 C 0 0 0 0 0 | 324 324 306 234 -79 20 9 | 379 215 9 787 +9
OCT-25 9200 C 0 0 0 0 0 | 194 194 194 193 -72 20 7 | 387 194 7 2304 0
OCT-25 9300 C 0 0 0 0 0 | 0 0 0 161 -64 20 200 | 346 232 200 4147 +200
OCT-25 9400 C 0 0 0 0 0 | 139 139 139 140 -50 21 999 | 213 139 999 1343 +983
OCT-25 9500 C 0 0 0 0 0 | 168 168 111 113 -49 21 87 | 190 111 87 5124 0
OCT-25 9600 C 0 0 0 0 0 | 109 109 92 95 -42 21 78 | 260 92 78 1528 +58
OCT-25 9700 C 0 0 0 0 0 | 109 109 78 80 -35 22 69 | 143 78 69 131 +59
OCT-25 9800 C 0 0 0 0 0 | 77 77 77 67 -31 22 11 | 189 77 11 829 -11
OCT-25 9900 C 0 0 0 0 0 | 0 0 0 56 -27 22 0 | 118 55 0 24 0
OCT-25 10000 C 0 0 0 0 0 | 0 0 0 47 -23 23 691 | 103 69 691 746 +691
OCT-25 10100 C 0 0 0 0 0 | 0 0 0 40 -20 23 0 | 62 62 0 8 0
OCT-25 10200 C 0 0 0 0 0 | 0 0 0 34 -17 24 0 | 60 48 0 200 0
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 29 -15 24 0 | 45 45 0 100 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 25 -12 25 0 | 97 47 0 57 0
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 21 -11 25 600 | 82 32 600 2760 -600
OCT-25 10600 C 0 0 0 0 0 | 0 0 0 18 -9 25 0 | 40 30 0 200 0
OCT-25 10700 C 0 0 0 0 0 | 0 0 0 15 -9 26 0 | 24 24 0 17 0
OCT-25 10800 C 0 0 0 0 0 | 0 0 0 13 -8 26 0 | 21 21 0 27 0
OCT-25 10900 C 0 0 0 0 0 | 0 0 0 11 -7 26 0 | 0 0 0 0 0
OCT-25 11000 C 0 0 0 0 0 | 0 0 0 10 -6 27 0 | 0 0 0 0 0
OCT-25 11100 C 0 0 0 0 0 | 0 0 0 8 -6 27 0 | 0 0 0 0 0
OCT-25 11200 C 0 0 0 0 0 | 0 0 0 7 -5 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2960 | TOTAL CALL 2960 25214 +1589
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 1 0 29 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 41 8 0 165 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 46 38 0 50 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 54 25 0 150 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 4 +2 25 0 | 60 57 0 45 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 6 +3 25 0 | 69 29 0 90 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 8 +4 25 0 | 80 33 0 260 0
OCT-25 7600 P 0 0 0 0 0 | 14 14 14 10 +5 24 15 | 86 14 15 154 -15
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 13 +6 24 0 | 98 38 0 12 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 17 +7 23 0 | 62 29 0 200 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 23 +10 23 0 | 33 33 0 60 0
OCT-25 8000 P 0 0 0 0 0 | 0 0 0 30 +12 23 0 | 89 32 0 1181 0
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 38 +14 22 0 | 44 37 0 45 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 47 +14 22 0 | 54 33 0 18 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 60 +17 22 0 | 45 40 0 36 0
OCT-25 8400 P 0 0 0 0 0 | 0 0 0 75 +20 21 0 | 77 48 0 1414 0
OCT-25 8500 P 0 0 0 0 0 | 85 89 84 94 +26 21 66 | 89 58 66 475 -10
OCT-25 8600 P 0 0 0 0 0 | 106 110 106 117 +30 20 12 | 370 78 12 643 +12
OCT-25 8700 P 0 0 0 0 0 | 99 136 99 144 +35 20 342 | 446 93 342 486 +293
OCT-25 8800 P 0 0 0 0 0 | 125 167 123 176 +40 20 37 | 505 123 37 1715 -25
OCT-25 8900 P 0 0 0 0 0 | 150 150 150 213 +46 19 10 | 450 150 10 3451 0
OCT-25 9000 P 0 0 0 0 0 | 0 0 0 261 +57 19 300 | 281 174 300 2595 -296
OCT-25 9100 P 0 0 0 0 0 | 0 0 0 321 +73 20 0 | 440 312 0 856 0
OCT-25 9200 P 0 0 0 0 0 | 0 0 0 383 +81 20 0 | 412 276 0 620 0
OCT-25 9300 P 0 0 0 0 0 | 348 348 340 455 +94 21 31 | 348 331 31 71 +27
OCT-25 9400 P 0 0 0 0 0 | 0 0 0 529 +100 21 0 | 376 376 0 4 0
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 607 +107 21 0 | 0 0 0 0 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 688 +113 22 0 | 0 0 0 0 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 772 +118 22 0 | 0 0 0 0 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 859 +123 22 0 | 0 0 0 0 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 948 +128 23 0 | 0 0 0 0 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 1038 +131 23 0 | 0 0 0 0 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 1131 +134 23 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1224 +137 24 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1319 +139 24 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1414 +141 24 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1511 +143 25 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1608 +145 25 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1705 +146 26 0 | 0 0 0 0 0
OCT-25 10800 P 0 0 0 0 0 | 0 0 0 1803 +147 26 0 | 0 0 0 0 0
OCT-25 10900 P 0 0 0 0 0 | 0 0 0 1901 +148 26 0 | 0 0 0 0 0
OCT-25 11000 P 0 0 0 0 0 | 0 0 0 1999 +149 26 0 | 0 0 0 0 0
OCT-25 11100 P 0 0 0 0 0 | 0 0 0 2098 +150 27 0 | 0 0 0 0 0
OCT-25 11200 P 0 0 0 0 0 | 0 0 0 2197 +150 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 813 | TOTAL PUT 813 14796 -14
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 3773 40010 +1575
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 7000 C 0 0 0 0 0 | 0 0 0 2036 -153 25 0 | 0 0 0 0 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 1938 -152 25 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 1841 -151 25 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 1744 -151 24 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1648 -150 24 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1553 -149 24 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1459 -147 24 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1367 -145 23 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1276 -143 23 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1186 -142 23 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1099 -139 23 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1014 -136 23 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 931 -133 22 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 851 -130 22 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 774 -126 22 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 700 -122 22 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 630 -117 22 0 | 0 0 0 0 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 563 -113 21 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 0 0 0 500 -108 21 0 | 0 0 0 0 0
NOV-25 8900 C 0 0 0 0 0 | 0 0 0 438 -106 21 0 | 457 414 0 2 0
NOV-25 9000 C 0 0 0 0 0 | 0 0 0 387 -88 21 0 | 0 0 0 0 0
NOV-25 9100 C 0 0 0 0 0 | 0 0 0 341 -81 21 0 | 359 359 0 2273 0
NOV-25 9200 C 0 0 0 0 0 | 0 0 0 299 -75 21 0 | 0 0 0 200 0
NOV-25 9300 C 0 0 0 0 0 | 0 0 0 263 -70 21 0 | 0 0 0 3300 0
NOV-25 9400 C 0 0 0 0 0 | 0 0 0 232 -62 21 0 | 0 0 0 0 0
NOV-25 9500 C 0 0 0 0 0 | 0 0 0 204 -56 22 0 | 0 0 0 0 0
NOV-25 9600 C 0 0 0 0 0 | 0 0 0 186 -44 22 0 | 267 255 0 802 0
NOV-25 9700 C 0 0 0 0 0 | 0 0 0 158 -47 22 0 | 0 0 0 0 0
NOV-25 9800 C 0 0 0 0 0 | 0 0 0 139 -42 22 0 | 0 0 0 2172 0
NOV-25 9900 C 0 0 0 0 0 | 0 0 0 124 -36 23 0 | 0 0 0 0 0
NOV-25 10000 C 0 0 0 0 0 | 0 0 0 108 -34 23 0 | 0 0 0 500 0
NOV-25 10100 C 0 0 0 0 0 | 0 0 0 95 -31 23 0 | 0 0 0 0 0
NOV-25 10200 C 0 0 0 0 0 | 0 0 0 83 -29 23 0 | 91 91 0 25 0
NOV-25 10300 C 0 0 0 0 0 | 0 0 0 75 -24 24 0 | 0 0 0 0 0
NOV-25 10400 C 0 0 0 0 0 | 0 0 0 67 -21 24 0 | 0 0 0 0 0
NOV-25 10500 C 0 0 0 0 0 | 0 0 0 60 -19 24 0 | 60 56 0 200 0
NOV-25 10600 C 0 0 0 0 0 | 0 0 0 53 -17 25 0 | 99 99 0 58 0
NOV-25 10700 C 0 0 0 0 0 | 0 0 0 47 -15 25 0 | 0 0 0 0 0
NOV-25 10800 C 0 0 0 0 0 | 0 0 0 41 -14 25 0 | 68 68 0 100 0
NOV-25 10900 C 0 0 0 0 0 | 0 0 0 36 -14 25 0 | 0 0 0 0 0
NOV-25 11000 C 0 0 0 0 0 | 0 0 0 32 -13 26 0 | 50 50 0 100 0
NOV-25 11100 C 0 0 0 0 0 | 0 0 0 28 -12 26 0 | 0 0 0 0 0
NOV-25 11200 C 0 0 0 0 0 | 0 0 0 24 -10 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 9732 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 7000 P 0 0 0 0 0 | 0 0 0 7 +2 25 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 9 +3 25 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 12 +3 25 0 | 0 0 0 0 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 15 +4 24 0 | 0 0 0 0 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 20 +6 24 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 25 +7 24 0 | 39 39 0 100 0
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 31 +8 24 0 | 0 0 0 0 0
NOV-25 7700 P 0 0 0 0 0 | 0 0 0 38 +9 23 0 | 0 0 0 0 0
NOV-25 7800 P 0 0 0 0 0 | 0 0 0 46 +10 23 0 | 0 0 0 0 0
NOV-25 7900 P 0 0 0 0 0 | 0 0 0 59 +14 23 0 | 0 0 0 0 0
NOV-25 8000 P 0 0 0 0 0 | 58 67 58 71 +15 23 12 | 70 53 12 600 0
NOV-25 8100 P 0 0 0 0 0 | 0 0 0 83 +15 22 0 | 0 0 0 0 0
NOV-25 8200 P 0 0 0 0 0 | 0 0 0 99 +19 22 0 | 105 105 0 100 0
NOV-25 8300 P 0 0 0 0 0 | 0 0 0 118 +24 22 0 | 0 0 0 500 0
NOV-25 8400 P 0 0 0 0 0 | 0 0 0 141 +28 22 0 | 0 0 0 0 0
NOV-25 8500 P 0 0 0 0 0 | 0 0 0 166 +32 21 0 | 0 0 0 0 0
NOV-25 8600 P 0 0 0 0 0 | 0 0 0 195 +36 21 0 | 0 0 0 0 0
NOV-25 8700 P 0 0 0 0 0 | 0 0 0 227 +41 21 0 | 219 219 0 1 0
NOV-25 8800 P 0 0 0 0 0 | 0 0 0 264 +47 21 0 | 256 254 0 402 0
NOV-25 8900 P 0 0 0 0 0 | 0 0 0 308 +56 21 0 | 296 296 0 1 0
NOV-25 9000 P 0 0 0 0 0 | 0 0 0 357 +64 21 0 | 349 347 0 7 0
NOV-25 9100 P 0 0 0 0 0 | 0 0 0 412 +73 21 0 | 399 399 0 107 0
NOV-25 9200 P 0 0 0 0 0 | 0 0 0 470 +79 21 0 | 0 0 0 200 0
NOV-25 9300 P 0 0 0 0 0 | 0 0 0 541 +91 22 0 | 0 0 0 0 0
NOV-25 9400 P 0 0 0 0 0 | 0 0 0 609 +96 22 0 | 0 0 0 0 0
NOV-25 9500 P 0 0 0 0 0 | 0 0 0 681 +101 22 0 | 0 0 0 0 0
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 756 +106 22 0 | 0 0 0 0 0
NOV-25 9700 P 0 0 0 0 0 | 0 0 0 834 +110 22 0 | 0 0 0 0 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 915 +115 23 0 | 0 0 0 0 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 997 +118 23 0 | 0 0 0 0 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 1082 +122 23 0 | 0 0 0 0 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 1169 +125 23 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 1257 +128 24 0 | 0 0 0 0 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 1346 +130 24 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1437 +132 24 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1529 +134 24 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1622 +136 24 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1716 +138 25 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 1811 +140 25 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 1906 +141 25 0 | 0 0 0 0 0
NOV-25 11000 P 0 0 0 0 0 | 0 0 0 2002 +142 25 0 | 0 0 0 0 0
NOV-25 11100 P 0 0 0 0 0 | 0 0 0 2099 +144 26 0 | 0 0 0 0 0
NOV-25 11200 P 0 0 0 0 0 | 0 0 0 2195 +144 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 2018 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 12 11750 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 5154 -149 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5054 -149 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4954 -149 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4854 -149 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4754 -149 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4654 -149 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4554 -149 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4454 -149 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4354 -149 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4254 -149 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4154 -149 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4054 -149 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3854 -149 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3654 -149 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3554 -149 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3454 -149 0 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3354 -149 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3255 -148 28 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3155 -149 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3055 -149 26 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2955 -149 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2856 -148 26 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2756 -149 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2657 -149 25 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2558 -148 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2460 -147 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2361 -148 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2263 -147 25 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2166 -146 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2069 -146 25 0 | 0 0 0 3550 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1973 -145 25 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1878 -144 25 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1783 -143 24 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1690 -142 24 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1598 -140 24 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1507 -139 24 0 | 1624 656 0 965 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1418 -137 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1330 -135 24 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1245 -132 23 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1161 -130 23 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1080 -127 23 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1001 -124 23 0 | 610 610 0 5750 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 925 -120 23 0 | 975 859 0 2927 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 851 -117 23 1100 | 0 0 1100 8100 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 780 -113 23 0 | 491 491 0 4057 0
DEC-25 8600 C 0 0 0 0 0 | 825 825 825 713 -108 22 1 | 960 599 1 4562 +1
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 649 -103 22 0 | 644 644 0 2080 0
DEC-25 8800 C 0 0 0 0 0 | 697 697 697 588 -99 22 1 | 810 471 1 6465 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 522 -102 22 0 | 690 429 0 3411 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 473 -85 22 500 | 850 220 500 6718 +450
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 426 -80 22 150 | 484 298 150 1124 +150
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 380 -77 22 0 | 493 324 0 2445 0
DEC-25 9300 C 0 0 0 0 0 | 425 425 425 342 -71 22 1 | 480 330 1 1650 +1
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 308 -65 22 400 | 385 291 400 3367 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 278 -58 22 0 | 491 290 0 7822 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 249 -54 22 500 | 348 194 500 10610 +500
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 224 -50 22 0 | 280 280 0 500 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 201 -46 23 0 | 0 0 0 6155 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 187 -36 23 0 | 255 179 0 49 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 169 -33 23 0 | 467 152 0 7399 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 147 -35 23 0 | 151 151 0 7 0
DEC-25 10200 C 0 0 0 0 0 | 134 135 134 133 -32 24 12 | 209 116 12 1512 +12
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 119 -30 24 0 | 222 132 0 44 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 107 -28 24 0 | 132 132 0 1493 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 98 -24 24 0 | 132 130 0 3300 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 87 -24 24 0 | 94 94 0 4250 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 80 -20 25 0 | 0 0 0 3000 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 73 -18 25 0 | 0 0 0 400 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 65 -17 25 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 59 -15 25 0 | 80 63 0 12250 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 54 -14 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 47 -15 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 39 -10 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 32 -9 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2665 | TOTAL CALL 2665 134649 +1114
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 52 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 6 6 0 1200 -10
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 400 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 222 55 0 6228 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 4 +1 25 500 | 100 40 500 4205 -110
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 42 42 0 3873 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 366 366 0 507 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 9 +2 25 0 | 0 0 0 1900 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 12 +3 25 0 | 72 72 0 7 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 15 +3 25 0 | 178 55 0 7186 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 19 +4 25 0 | 128 128 0 14400 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 24 +5 25 0 | 339 42 0 8591 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 30 +6 24 0 | 595 90 0 3386 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 37 +7 24 0 | 135 83 0 6433 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 45 +9 24 0 | 520 69 0 7650 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 55 +11 24 0 | 581 92 0 3067 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 66 +13 24 0 | 119 67 0 9100 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 79 +15 24 0 | 124 101 0 1850 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 93 +17 24 0 | 151 101 0 3264 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 107 +17 23 0 | 651 85 0 11549 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 123 +19 23 0 | 354 122 0 1950 0
DEC-25 8200 P 0 0 0 0 0 | 121 122 121 142 +23 23 4 | 757 121 4 5629 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 165 +27 22 0 | 765 125 0 5846 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 191 +31 22 1100 | 447 210 1100 14257 +50
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 220 +36 22 0 | 493 242 0 9720 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 251 +39 22 0 | 540 290 0 9113 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 286 +44 22 0 | 589 589 0 3250 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 324 +49 22 500 | 641 324 500 4675 +200
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 368 +57 22 0 | 481 381 0 2550 0
DEC-25 9000 P 0 0 0 0 0 | 345 345 345 418 +63 22 501 | 511 333 501 3198 +501
DEC-25 9100 P 0 0 0 0 0 | 391 391 391 470 +69 22 1 | 551 377 1 496 +1
DEC-25 9200 P 0 0 0 0 0 | 440 442 439 526 +73 22 10 | 599 427 10 684 -1
DEC-25 9300 P 0 0 0 0 0 | 494 496 494 594 +85 22 2 | 496 485 2 200 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 660 +91 22 0 | 540 540 0 1801 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 729 +91 22 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 801 +96 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 876 +100 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 953 +104 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1032 +108 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1113 +111 23 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1196 +114 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1281 +117 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1368 +120 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1455 +122 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1544 +124 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1634 +126 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1726 +129 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1818 +131 25 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1911 +133 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2004 +134 25 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2099 +136 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2193 +136 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2385 +139 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2578 +140 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2618 | TOTAL PUT 2618 183255 +631
| MONTH PUT/CALL RATIO 0.98
| MONTH TOTAL 5283 317904 +1745
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 3296 -151 25 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3197 -151 25 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3098 -151 25 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3000 -151 25 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2902 -151 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2805 -151 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2708 -151 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2612 -150 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2516 -150 24 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2421 -150 24 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2327 -149 24 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2234 -148 24 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2142 -147 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2051 -146 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1961 -145 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1872 -144 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1785 -142 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1699 -141 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1615 -139 23 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1532 -137 23 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1452 -134 23 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1373 -132 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1296 -130 23 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1221 -127 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1149 -124 23 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1078 -121 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1010 -118 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 945 -114 23 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 882 -110 22 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 821 -106 22 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 763 -102 22 0 | 0 0 0 2500 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 699 -106 22 0 | 0 0 0 400 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 651 -90 22 500 | 0 0 500 1200 +500
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 604 -86 22 0 | 0 0 0 1150 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 558 -83 22 0 | 0 0 0 550 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 518 -77 22 0 | 499 499 0 7 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 479 -76 22 0 | 451 449 0 14 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 444 -68 22 0 | 456 416 0 721 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 411 -63 22 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 380 -60 22 0 | 395 354 0 442 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 352 -57 22 400 | 383 360 400 414 +400
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 325 -55 22 0 | 334 287 0 9 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 303 -50 23 0 | 424 270 0 3390 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 280 -47 23 0 | 293 263 0 14 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 260 -44 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 241 -40 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 223 -39 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 207 -36 23 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 196 -30 24 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 182 -30 24 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 166 -34 24 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 156 -24 24 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 142 -24 24 0 | 0 0 0 800 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 131 -23 24 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 121 -21 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 900 | TOTAL CALL 900 13211 +900
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 5 0 25 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 11 0 25 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 14 0 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 17 0 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 21 +1 25 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 25 +1 24 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 30 +1 24 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 36 +2 24 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 43 +3 24 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 51 +4 24 0 | 0 0 0 1400 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 60 +5 24 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 70 +6 24 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 81 +7 24 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 94 +9 24 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 108 +10 24 0 | 172 172 0 1007 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 127 +15 24 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 145 +14 24 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 150 150 150 165 +18 23 7 | 150 150 7 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 185 +21 23 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 205 +23 23 0 | 246 246 0 1900 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 228 +25 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 253 +28 23 0 | 0 0 0 2200 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 279 +29 22 0 | 0 0 0 300 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 310 +33 22 0 | 0 0 0 800 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 344 +37 22 0 | 0 0 0 400 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 384 +45 22 0 | 0 0 0 1600 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 424 +49 22 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 466 +52 22 0 | 0 0 0 1500 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 510 +54 22 0 | 0 0 0 400 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 560 +57 22 500 | 0 0 500 2300 +500
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 613 +63 22 0 | 0 0 0 1500 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 671 +72 22 0 | 0 0 0 550 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 731 +76 22 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 794 +80 22 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 859 +84 22 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 927 +88 22 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 996 +91 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1068 +95 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1142 +99 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1217 +102 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1294 +105 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1373 +108 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1453 +110 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1535 +113 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1618 +116 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1702 +118 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1788 +121 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1875 +123 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1962 +125 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2051 +127 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2140 +128 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2230 +130 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 507 | TOTAL PUT 507 17274 +500
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 1407 30485 +1400
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 5144 -156 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5044 -156 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4944 -156 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4844 -156 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4744 -156 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4644 -156 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4544 -156 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4445 -156 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4345 -156 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4245 -156 24 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4145 -156 24 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4046 -156 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3847 -156 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3649 -156 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3452 -156 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3256 -156 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3063 -154 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2871 -154 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2682 -153 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2497 -152 23 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2406 -151 23 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2316 -150 23 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2227 -149 23 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2139 -148 23 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2053 -146 23 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1968 -145 23 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1885 -143 23 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1803 -142 23 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1723 -140 23 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1645 -137 23 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1568 -136 23 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1494 -133 23 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1421 -131 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1350 -128 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1281 -126 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1215 -122 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1150 -120 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1088 -116 23 0 | 0 0 0 150 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1027 -113 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 969 -110 22 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 913 -107 22 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 859 -103 22 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 821 -86 23 0 | 0 0 0 500 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 774 -91 23 0 | 0 0 0 1550 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 730 -79 23 0 | 0 0 0 300 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 681 -85 23 0 | 0 0 0 425 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 639 -79 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 605 -74 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 568 -70 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 532 -71 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 496 -70 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 473 -59 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 443 -57 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 418 -53 23 0 | 0 0 0 1000 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 391 -53 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 367 -47 23 0 | 331 326 0 49 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 346 -43 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 326 -40 24 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 305 -44 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 280 -46 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 263 -36 23 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 247 -34 24 0 | 0 0 0 0 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 231 -32 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 217 -30 24 0 | 0 0 0 0 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 203 -28 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 190 -27 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 167 -23 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 147 -20 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 129 -18 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 114 -15 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 100 -13 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 88 -12 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 78 -10 25 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 69 -8 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 61 -7 25 0 | 84 83 0 14 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 54 -6 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 48 -5 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 42 -4 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 37 -4 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 33 -3 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 30 -2 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 26 -2 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 24 -1 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 21 -1 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 19 -1 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4497 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 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 8 0 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 12 0 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 19 +2 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 27 +2 24 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 38 +3 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 53 +4 23 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 62 +5 23 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 72 +6 23 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 83 +7 23 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 95 +8 23 500 | 253 253 500 1542 +500
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 109 +10 23 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 124 +11 23 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 141 +13 23 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 159 +14 23 0 | 0 0 0 200 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 179 +16 23 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 207 +25 23 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 231 +21 23 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 254 +20 23 0 | 0 0 0 200 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 278 +23 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 303 +21 23 1050 | 0 0 1050 1850 +1050
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 332 +28 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 364 +31 22 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 396 +33 22 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 432 +36 22 0 | 0 0 0 150 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 471 +43 22 0 | 0 0 0 500 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 509 +44 22 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 556 +46 22 0 | 0 0 0 500 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 598 +50 22 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 649 +57 22 0 | 0 0 0 500 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 698 +57 22 0 | 0 0 0 950 0
JUN-26 9100 P 0 0 0 0 0 | 694 694 694 753 +62 22 1 | 694 694 1 301 +1
JUN-26 9200 P 0 0 0 0 0 | 747 747 747 808 +66 22 701 | 747 747 701 1125 +700
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 890 +90 22 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 952 +82 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1017 +85 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1084 +89 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1152 +92 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1222 +95 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1294 +99 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1367 +102 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1442 +105 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1518 +107 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1596 +110 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1675 +113 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1755 +115 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1836 +117 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1919 +120 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2003 +122 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2087 +124 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2173 +126 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2259 +128 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2346 +129 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2523 +133 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2703 +136 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2885 +138 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3070 +141 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3256 +143 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3444 +144 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3634 +146 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3825 +148 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4017 +149 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4210 +150 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4404 +151 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4598 +152 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4793 +152 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4989 +153 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5186 +154 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5382 +154 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5580 +155 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5777 +155 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5975 +155 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2252 | TOTAL PUT 2252 8328 +2251
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2252 12825 +2251
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 2118 -143 24 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2037 -142 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1958 -140 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1880 -139 23 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1804 -137 23 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1730 -134 23 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1657 -132 23 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1586 -130 23 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1516 -128 23 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1449 -125 23 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1383 -123 23 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1319 -120 23 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1256 -118 23 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1196 -115 23 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1138 -112 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 1081 -109 23 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 1026 -106 23 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 973 -103 23 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 922 -100 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 873 -97 23 0 | 0 0 0 0 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 830 -89 23 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 788 -82 23 0 | 0 0 0 0 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 748 -80 23 0 | 0 0 0 0 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 710 -78 23 0 | 0 0 0 0 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 674 -75 23 0 | 0 0 0 0 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 640 -72 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 607 -70 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 575 -68 23 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 545 -66 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 517 -64 23 0 | 0 0 0 0 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 490 -62 23 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 464 -60 23 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 439 -58 23 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 416 -56 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 394 -54 23 0 | 0 0 0 0 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 373 -52 23 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 353 -51 23 0 | 0 0 0 0 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 334 -49 23 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 316 -48 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 299 -46 23 0 | 0 0 0 0 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 283 -45 24 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 268 -43 24 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
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 174 +13 24 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 193 +14 24 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 214 +16 24 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 236 +17 23 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 260 +19 23 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 286 +22 23 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 313 +24 23 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 342 +26 23 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 372 +28 23 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 405 +31 23 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 439 +33 23 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 475 +36 23 0 | 0 0 0 0 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 512 +38 23 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 552 +41 23 0 | 0 0 0 0 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 594 +44 23 0 | 0 0 0 0 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 637 +47 23 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 682 +50 23 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 729 +53 23 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 778 +56 23 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 829 +59 23 0 | 0 0 0 0 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 886 +67 23 0 | 0 0 0 0 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 944 +74 23 0 | 0 0 0 0 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1004 +76 23 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1066 +78 23 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1130 +81 23 0 | 0 0 0 0 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1196 +84 23 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1263 +86 23 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1331 +88 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1401 +90 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1473 +92 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1546 +94 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1620 +96 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1695 +98 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1772 +100 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1850 +102 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1929 +104 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2009 +105 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2090 +107 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2172 +108 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2255 +110 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2339 +111 24 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2424 +113 24 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-26 3900 C 0 0 0 0 0 | 0 0 0 5165 -156 27 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5065 -156 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4966 -156 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4866 -157 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4767 -157 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4668 -157 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4570 -156 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4471 -156 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4373 -156 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4275 -156 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4177 -156 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4080 -156 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3887 -156 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3696 -155 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3507 -154 25 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3320 -154 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3137 -153 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2957 -152 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2781 -151 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2610 -148 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2443 -146 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2281 -143 24 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2124 -140 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1973 -137 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1827 -133 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1688 -129 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1555 -124 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1428 -120 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1308 -115 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1195 -109 23 0 | 0 0 0 400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1109 -84 23 0 | 0 0 0 200 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1007 -83 23 0 | 0 0 0 500 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 915 -82 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 832 -74 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 757 -72 23 0 | 0 0 0 400 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 691 -63 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 634 -52 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 575 -54 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 528 -45 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 478 -45 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 437 -43 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 401 -36 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 366 -29 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 334 -27 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 301 -29 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 279 -27 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 254 -24 24 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 232 -23 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 207 -26 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 189 -24 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 173 -22 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 158 -20 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 144 -19 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 132 -18 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 121 -16 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 111 -15 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 102 -14 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 93 -13 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 86 -12 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 79 -11 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 73 -10 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 67 -9 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1900 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 7 0 26 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 14 0 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 17 0 26 0 | 0 0 0 200 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 24 0 25 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 33 +1 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 44 +2 25 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 57 +2 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 76 +3 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 97 +4 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 122 +6 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 151 +8 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 185 +10 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 224 +13 24 0 | 0 0 0 600 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 263 +15 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 304 +17 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 358 +25 24 0 | 0 0 0 1500 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 412 +26 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 477 +30 23 0 | 0 0 0 700 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 548 +35 23 0 | 0 0 0 400 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 626 +40 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 710 +46 22 0 | 0 0 0 1150 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 802 +52 22 0 | 0 0 0 200 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 904 +55 22 0 | 0 0 0 280 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1013 +59 22 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1127 +58 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1291 +84 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1425 +88 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1565 +93 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1709 +97 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1859 +101 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2012 +105 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2170 +108 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2332 +112 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2497 +115 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2665 +118 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2836 +121 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3009 +123 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3185 +125 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3364 +129 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3544 +130 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3726 +132 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3910 +134 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4095 +136 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4281 +137 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4469 +138 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4658 +140 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4848 +141 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5039 +142 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5230 +143 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5423 +144 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5616 +145 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5810 +146 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6004 +147 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9655 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 11555 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 3731 -159 25 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3549 -158 25 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3370 -158 24 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3194 -158 24 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3023 -156 24 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2856 -154 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2694 -152 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2536 -150 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2384 -147 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2237 -143 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2095 -139 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1958 -136 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1827 -131 23 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1702 -126 23 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1583 -120 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1469 -115 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1361 -109 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1258 -104 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1161 -98 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1079 -82 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1001 -79 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 929 -74 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 862 -70 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 799 -67 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 741 -63 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 687 -60 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 637 -56 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 591 -53 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 548 -50 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 508 -47 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 471 -44 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 437 -42 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 406 -39 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 377 -36 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 350 -34 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 325 -32 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 302 -30 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 281 -28 24 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 261 -27 24 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 243 -25 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 226 -24 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 211 -22 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 196 -21 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 183 -20 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 171 -18 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 159 -18 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 149 -16 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 139 -16 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 130 -15 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
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 64 -3 25 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 82 -2 25 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 103 -2 24 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 127 -2 24 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 156 0 24 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 189 +2 24 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 227 +4 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 269 +6 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 317 +9 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 370 +13 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 428 +17 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 491 +20 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 560 +25 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 635 +30 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 716 +36 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 802 +41 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 894 +47 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 991 +52 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1094 +58 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1212 +74 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1334 +77 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1462 +82 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1595 +86 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1732 +89 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1874 +93 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2020 +96 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2170 +100 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2324 +103 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2481 +106 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2641 +109 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2804 +112 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2970 +114 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3139 +117 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3310 +120 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3483 +122 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3658 +124 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3835 +126 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4014 +128 24 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4194 +129 24 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4376 +131 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4559 +132 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4744 +134 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4929 +135 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5116 +136 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5304 +138 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5492 +138 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5682 +140 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5872 +140 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6063 +141 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-27 3900 C 0 0 0 0 0 | 0 0 0 5227 -155 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5133 -155 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5040 -155 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4947 -155 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4855 -154 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4763 -154 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4671 -154 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4581 -153 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4490 -154 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4401 -153 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4311 -153 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4223 -152 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4047 -152 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3875 -151 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3704 -150 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3537 -149 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3372 -148 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3210 -147 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3052 -145 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2896 -143 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2743 -142 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2594 -140 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2449 -137 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2306 -136 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2168 -133 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2033 -131 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1902 -128 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1775 -125 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1652 -122 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1533 -119 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1418 -116 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1308 -112 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1206 -105 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1107 -102 22 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1014 -97 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 925 -93 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 841 -89 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 761 -85 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 686 -80 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 616 -76 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 550 -71 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 488 -67 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 432 -62 19 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 379 -58 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 331 -53 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 287 -49 18 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 247 -45 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 211 -41 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 179 -36 17 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 150 -33 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 125 -29 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 103 -25 16 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 84 -22 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 67 -19 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 53 -16 15 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 42 -13 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 32 -11 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 24 -9 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 18 -7 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 13 -6 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9 -5 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6 -4 13 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 56 +1 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 62 +1 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 69 +1 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 76 +1 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 84 +2 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 92 +2 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 100 +2 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 110 +3 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 119 +2 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 130 +3 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 140 +3 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 152 +4 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 176 +4 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 204 +5 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 233 +6 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 266 +7 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 301 +8 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 339 +9 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 381 +11 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 425 +13 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 472 +14 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 523 +16 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 578 +19 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 635 +20 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 697 +23 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 762 +25 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 831 +28 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 904 +31 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 981 +34 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1062 +37 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1147 +40 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1237 +44 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1335 +51 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1436 +54 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1543 +59 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1654 +63 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1770 +67 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1890 +71 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2015 +76 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2145 +80 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2279 +85 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2417 +89 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2561 +94 19 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2708 +98 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2860 +103 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3016 +107 18 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3176 +111 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3340 +115 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3508 +120 17 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3679 +123 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3854 +127 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4032 +131 16 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4213 +134 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4396 +137 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4582 +140 15 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4771 +143 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4961 +145 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5153 +147 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5347 +149 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5542 +150 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5738 +151 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5935 +152 13 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 5332 -150 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5243 -150 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5155 -149 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5067 -148 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4980 -147 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4893 -147 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4807 -146 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4721 -146 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4636 -145 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4552 -144 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4468 -144 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4385 -142 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4220 -141 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4057 -140 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3898 -137 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3740 -136 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3585 -134 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3433 -132 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3283 -130 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3136 -128 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2992 -125 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2850 -123 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2712 -120 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2576 -118 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2443 -115 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2313 -112 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2186 -109 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2062 -106 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1941 -103 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1823 -101 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1709 -97 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1598 -94 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1490 -91 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1390 -87 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1293 -84 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1200 -81 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1111 -77 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1026 -73 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 944 -70 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 865 -67 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 791 -63 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 720 -60 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 654 -55 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 0 130 +7 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 141 +7 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 153 +8 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 165 +9 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 178 +10 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 191 +10 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 205 +11 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 219 +11 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 234 +12 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 250 +13 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 266 +13 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 283 +15 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 318 +16 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 355 +17 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 396 +20 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 438 +21 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 483 +23 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 531 +25 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 581 +27 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 634 +29 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 690 +32 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 748 +34 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 810 +37 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 874 +39 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 941 +42 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1011 +45 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1084 +48 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1160 +51 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1239 +54 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1321 +56 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1407 +60 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1496 +63 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1588 +66 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1688 +70 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1791 +73 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1898 +76 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2009 +80 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2124 +84 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2242 +87 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2363 +90 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2489 +94 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2618 +97 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2752 +102 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 4857 -144 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4776 -143 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4696 -142 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4616 -141 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4536 -141 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4379 -139 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4224 -138 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4072 -135 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3921 -134 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3773 -132 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3627 -130 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3483 -128 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3342 -125 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3202 -124 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3065 -122 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2931 -119 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2799 -116 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2669 -114 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2541 -112 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2416 -110 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2294 -107 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2174 -104 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2057 -101 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1942 -99 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1831 -95 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1722 -92 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1620 -90 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1521 -87 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1426 -83 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1333 -81 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1244 -77 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1157 -75 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1074 -71 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 994 -68 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 917 -65 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 844 -61 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 0 330 +13 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 349 +14 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 369 +15 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 389 +16 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 409 +16 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 452 +18 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 497 +19 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 545 +22 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 594 +23 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 646 +25 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 700 +27 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 756 +29 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 815 +32 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 875 +33 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 938 +35 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1004 +38 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1072 +41 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1142 +43 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1214 +45 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1289 +47 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1367 +50 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1447 +53 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1530 +56 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1615 +58 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1704 +62 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1795 +65 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1893 +67 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1994 +70 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2099 +74 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2206 +76 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2317 +80 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2430 +82 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2547 +86 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2667 +89 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2790 +92 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2917 +96 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 3529 -148 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3393 -147 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3259 -146 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3128 -144 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2998 -143 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2870 -142 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2745 -140 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2621 -138 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2500 -136 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2380 -135 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2263 -133 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2149 -130 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2036 -128 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1926 -126 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1823 -119 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1723 -116 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1625 -114 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1530 -111 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1438 -108 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1348 -106 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1261 -103 21 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1177 -100 20 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1096 -96 20 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1017 -94 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 975 +10 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1039 +11 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1105 +12 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1174 +14 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1244 +15 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1316 +16 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1391 +18 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1467 +20 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1546 +22 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1626 +23 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1709 +25 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1795 +28 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1882 +30 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1972 +32 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2069 +39 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2169 +42 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2271 +44 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2376 +47 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2484 +50 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2594 +52 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2707 +55 21 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2823 +58 20 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2942 +62 20 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 3063 +64 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.67
MARKET TOTAL 36345 688630 +9970
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED