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 OCT-25 9700 6079 7 31 11 4 3207 -9
P NOV-25 8400 4878 76 29 85 73 5929 +33
P OCT-25 8900 3869 40 36 92 33 6925 +25
P NOV-25 8700 3266 130 27 179 121 6234 +51
C OCT-25 9600 3203 14 31 18 7 5695 -17
P OCT-25 8700 3184 20 41 50 18 2797 +13
P OCT-25 8800 2600 27 38 68 23 5894 +17
C OCT-25 9500 2109 25 31 34 11 5182 -28
P OCT-25 9000 1973 59 34 127 50 7927 +35
C OCT-25 9400 1475 45 31 59 20 4794 -43
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 OCT 2025, FRIDAY 13 OCT 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
OCT-25 6700 C 0 0 0 0 0 | 0 0 0 2489 -160 0 0 | 0 0 0 0 0
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 2389 -160 0 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 2289 -160 0 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 2189 -160 0 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 2089 -160 0 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1989 -160 0 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1889 -160 0 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1789 -160 0 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1689 -160 0 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1589 -160 0 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1490 -159 66 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1390 -159 61 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1290 -159 57 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1190 -159 53 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 1091 -158 53 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 992 -158 51 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 893 -157 49 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 795 -156 47 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 698 -153 45 0 | 0 0 0 300 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 602 -151 43 0 | 0 0 0 300 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 508 -147 41 0 | 424 377 0 610 0
OCT-25 8800 C 0 0 0 0 0 | 316 401 294 420 -139 40 288 | 785 285 288 985 +249
OCT-25 8900 C 0 0 0 0 0 | 238 313 218 332 -132 38 960 | 701 218 960 2231 +36
OCT-25 9000 C 0 0 0 0 0 | 208 272 146 249 -124 35 488 | 611 146 488 3940 +215
OCT-25 9100 C 0 0 0 0 0 | 161 210 98 177 -107 33 1255 | 507 98 1255 1540 +530
OCT-25 9200 C 0 0 0 0 0 | 103 147 63 118 -87 32 1188 | 446 63 1188 2466 +176
OCT-25 9300 C 0 0 0 0 0 | 73 95 32 75 -64 31 918 | 528 32 918 5707 +258
OCT-25 9400 C 0 0 0 0 0 | 47 59 20 45 -43 31 1475 | 439 20 1475 4794 +1003
OCT-25 9500 C 0 0 0 0 0 | 25 34 11 25 -28 31 2109 | 360 11 2109 5182 +120
OCT-25 9600 C 0 0 0 0 0 | 17 18 7 14 -17 31 3203 | 265 7 3203 5695 -2897
OCT-25 9700 C 0 0 0 0 0 | 9 11 4 7 -9 31 6079 | 220 4 6079 3207 -2981
OCT-25 9800 C 0 0 0 0 0 | 6 7 4 3 -6 31 527 | 197 4 527 5113 -189
OCT-25 9900 C 0 0 0 0 0 | 2 3 2 2 -2 33 305 | 159 2 305 2230 +191
OCT-25 10000 C 0 0 0 0 0 | 2 3 2 1 -1 34 221 | 122 2 221 3936 +2
OCT-25 10100 C 0 0 0 0 0 | 2 2 2 1 0 37 8 | 112 2 8 589 0
OCT-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 95 5 0 5530 0
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 75 2 0 1695 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 97 11 0 1076 0
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 82 1 0 1597 0
OCT-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 43 2 0 1269 0
OCT-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 31 5 0 1310 0
OCT-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 26 2 0 255 0
OCT-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 20 11 0 215 0
OCT-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 17 4 0 1230 0
OCT-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 14 9 0 36 0
OCT-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 5 5 0 500 0
OCT-25 11300 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 4 4 0 14 0
OCT-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
OCT-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 4 2 0 101 0
OCT-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 4 1 0 194 0
OCT-25 11700 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
OCT-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 19024 | TOTAL CALL 19024 63847 -3287
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 0 112 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 2 2 2 1 0 107 5 | 2 2 5 5 +5
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 41 8 0 165 0
OCT-25 7100 P 0 0 0 0 0 | 2 2 2 1 0 93 40 | 46 2 40 50 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 54 25 0 150 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 60 57 0 45 0
OCT-25 7400 P 0 0 0 0 0 | 2 2 2 1 0 79 54 | 69 2 54 145 +44
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 80 14 0 282 0
OCT-25 7600 P 0 0 0 0 0 | 2 2 2 1 0 70 74 | 86 2 74 197 +49
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 98 8 0 23 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 62 2 0 307 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 33 2 0 512 0
OCT-25 8000 P 0 0 0 0 0 | 6 8 6 2 +1 57 17 | 89 2 17 1355 -10
OCT-25 8100 P 0 0 0 0 0 | 7 9 7 3 +2 56 145 | 44 2 145 281 -57
OCT-25 8200 P 0 0 0 0 0 | 8 8 8 4 +3 53 7 | 54 2 7 101 0
OCT-25 8300 P 0 0 0 0 0 | 0 0 0 5 +4 50 0 | 59 3 0 119 0
OCT-25 8400 P 0 0 0 0 0 | 11 24 11 7 +5 48 600 | 90 4 600 2190 -560
OCT-25 8500 P 0 0 0 0 0 | 22 29 22 10 +7 46 25 | 107 3 25 1316 0
OCT-25 8600 P 0 0 0 0 0 | 15 41 13 14 +10 44 924 | 370 5 924 2412 -354
OCT-25 8700 P 0 0 0 0 0 | 23 50 18 20 +13 41 3184 | 446 5 3184 2797 -1038
OCT-25 8800 P 0 0 0 0 0 | 50 68 23 27 +17 38 2600 | 505 6 2600 5894 +318
OCT-25 8900 P 0 0 0 0 0 | 63 92 33 40 +25 36 3869 | 450 8 3869 6925 -1184
OCT-25 9000 P 0 0 0 0 0 | 95 127 50 59 +35 34 1973 | 311 10 1973 7927 +423
OCT-25 9100 P 0 0 0 0 0 | 136 174 75 86 +49 32 815 | 440 15 815 2526 -418
OCT-25 9200 P 0 0 0 0 0 | 172 172 108 122 +65 30 584 | 412 20 584 2386 +67
OCT-25 9300 P 0 0 0 0 0 | 231 315 172 179 +89 29 48 | 379 31 48 4222 +46
OCT-25 9400 P 0 0 0 0 0 | 250 250 233 254 +114 30 32 | 376 45 32 2796 -3
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 326 +122 26 0 | 304 64 0 1346 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 424 +144 31 0 | 357 93 0 2509 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 517 +149 30 0 | 349 130 0 315 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 614 +155 31 0 | 350 191 0 1414 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 712 +157 30 0 | 307 307 0 4 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 812 +159 34 0 | 343 315 0 28 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 911 +159 0 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1011 +160 0 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1111 +160 0 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1211 +160 0 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1311 +160 0 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1411 +160 0 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1511 +160 0 0 | 0 0 0 0 0
OCT-25 10800 P 0 0 0 0 0 | 0 0 0 1611 +160 0 0 | 0 0 0 0 0
OCT-25 10900 P 0 0 0 0 0 | 0 0 0 1711 +160 0 0 | 0 0 0 0 0
OCT-25 11000 P 0 0 0 0 0 | 0 0 0 1811 +160 0 0 | 0 0 0 0 0
OCT-25 11100 P 0 0 0 0 0 | 0 0 0 1911 +160 0 0 | 0 0 0 0 0
OCT-25 11200 P 0 0 0 0 0 | 0 0 0 2011 +160 0 0 | 0 0 0 0 0
OCT-25 11300 P 0 0 0 0 0 | 0 0 0 2111 +160 0 0 | 0 0 0 0 0
OCT-25 11400 P 0 0 0 0 0 | 0 0 0 2211 +160 0 0 | 0 0 0 0 0
OCT-25 11500 P 0 0 0 0 0 | 0 0 0 2311 +160 0 0 | 0 0 0 0 0
OCT-25 11600 P 0 0 0 0 0 | 0 0 0 2411 +160 0 0 | 0 0 0 0 0
OCT-25 11700 P 0 0 0 0 0 | 0 0 0 2511 +160 0 0 | 0 0 0 0 0
OCT-25 11800 P 0 0 0 0 0 | 0 0 0 2611 +160 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14996 | TOTAL PUT 14996 50744 -2672
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 34020 114591 -5959
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 2214 -158 37 0 | 0 0 0 0 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 2115 -157 36 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 2016 -157 35 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 1918 -155 35 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1820 -154 34 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1723 -152 34 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1626 -150 34 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1530 -148 33 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1434 -146 32 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1340 -143 32 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1246 -141 31 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1154 -137 31 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 1064 -133 30 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 975 -129 30 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 889 -124 29 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 804 -120 29 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 723 -114 28 0 | 0 0 0 0 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 645 -107 28 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 0 0 0 570 -101 27 0 | 0 0 0 0 0
NOV-25 8900 C 0 0 0 0 0 | 415 415 407 498 -95 27 22 | 457 407 22 513 +11
NOV-25 9000 C 0 0 0 0 0 | 362 390 345 424 -96 25 43 | 390 345 43 43 +43
NOV-25 9100 C 0 0 0 0 0 | 349 354 347 363 -87 25 112 | 359 347 112 2385 +112
NOV-25 9200 C 0 0 0 0 0 | 294 328 270 314 -62 25 443 | 429 270 443 614 +386
NOV-25 9300 C 0 0 0 0 0 | 229 274 229 265 -56 25 33 | 444 229 33 3328 0
NOV-25 9400 C 0 0 0 0 0 | 226 228 188 217 -53 24 97 | 406 188 97 1174 +52
NOV-25 9500 C 0 0 0 0 0 | 186 188 163 181 -46 24 157 | 435 163 157 1492 +157
NOV-25 9600 C 0 0 0 0 0 | 125 151 125 150 -40 24 82 | 426 125 82 1187 +76
NOV-25 9700 C 0 0 0 0 0 | 126 127 101 124 -33 25 42 | 379 101 42 503 +42
NOV-25 9800 C 0 0 0 0 0 | 103 107 78 101 -30 25 74 | 328 78 74 2763 +34
NOV-25 9900 C 0 0 0 0 0 | 84 84 64 82 -27 25 54 | 242 64 54 2150 0
NOV-25 10000 C 0 0 0 0 0 | 68 74 50 66 -24 25 236 | 201 50 236 867 -412
NOV-25 10100 C 0 0 0 0 0 | 57 57 45 55 -19 25 101 | 169 45 101 389 +92
NOV-25 10200 C 0 0 0 0 0 | 48 48 35 44 -16 25 133 | 144 35 133 474 +85
NOV-25 10300 C 0 0 0 0 0 | 39 41 29 34 -15 25 52 | 114 29 52 72 +52
NOV-25 10400 C 0 0 0 0 0 | 34 34 31 27 -14 25 86 | 118 31 86 1325 +30
NOV-25 10500 C 0 0 0 0 0 | 0 0 0 20 -14 25 0 | 88 40 0 2572 0
NOV-25 10600 C 0 0 0 0 0 | 23 23 22 16 -12 25 32 | 107 22 32 544 +18
NOV-25 10700 C 0 0 0 0 0 | 17 17 17 12 -11 25 24 | 74 17 24 69 +24
NOV-25 10800 C 0 0 0 0 0 | 14 14 14 9 -10 25 8 | 71 14 8 483 0
NOV-25 10900 C 0 0 0 0 0 | 0 0 0 7 -8 25 0 | 62 22 0 16 0
NOV-25 11000 C 0 0 0 0 0 | 0 0 0 5 -7 25 0 | 55 30 0 625 0
NOV-25 11100 C 0 0 0 0 0 | 0 0 0 4 -6 25 0 | 46 46 0 7 0
NOV-25 11200 C 0 0 0 0 0 | 0 0 0 3 -5 25 0 | 33 29 0 14 0
NOV-25 11300 C 0 0 0 0 0 | 0 0 0 2 -5 25 0 | 15 12 0 1500 0
NOV-25 11400 C 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 13 13 0 250 0
NOV-25 11500 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 25 11 0 51 0
NOV-25 11600 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
NOV-25 11700 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
NOV-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1831 | TOTAL CALL 1831 25410 +802
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 4 +3 37 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 5 +4 36 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 18 18 18 7 +6 36 7 | 18 18 7 7 +7
NOV-25 7300 P 0 0 0 0 0 | 25 25 25 9 +7 36 7 | 25 25 7 7 +7
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 11 +8 35 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 29 29 26 13 +9 34 28 | 39 10 28 273 +14
NOV-25 7600 P 0 0 0 0 0 | 32 38 26 16 +10 34 69 | 38 11 69 46 +40
NOV-25 7700 P 0 0 0 0 0 | 29 41 29 20 +12 33 124 | 41 16 124 144 +50
NOV-25 7800 P 0 0 0 0 0 | 36 42 36 25 +15 33 45 | 42 19 45 102 +38
NOV-25 7900 P 0 0 0 0 0 | 41 53 40 31 +18 32 28 | 53 21 28 73 +28
NOV-25 8000 P 0 0 0 0 0 | 40 50 40 37 +21 32 28 | 70 15 28 400 0
NOV-25 8100 P 0 0 0 0 0 | 51 56 51 46 +25 31 21 | 56 17 21 99 +14
NOV-25 8200 P 0 0 0 0 0 | 65 65 65 55 +28 30 7 | 105 25 7 353 +7
NOV-25 8300 P 0 0 0 0 0 | 62 64 62 65 +31 30 26 | 64 24 26 564 +26
NOV-25 8400 P 0 0 0 0 0 | 84 85 73 76 +33 29 4878 | 85 28 4878 5929 +4545
NOV-25 8500 P 0 0 0 0 0 | 99 99 90 92 +41 28 539 | 99 32 539 5400 +500
NOV-25 8600 P 0 0 0 0 0 | 101 115 101 110 +46 28 91 | 115 39 91 72 +45
NOV-25 8700 P 0 0 0 0 0 | 123 179 121 130 +51 27 3266 | 219 54 3266 6234 +1414
NOV-25 8800 P 0 0 0 0 0 | 155 175 145 155 +58 27 1241 | 256 53 1241 1174 +952
NOV-25 8900 P 0 0 0 0 0 | 184 206 176 183 +64 26 1025 | 327 64 1025 1491 +870
NOV-25 9000 P 0 0 0 0 0 | 238 292 212 215 +71 26 40 | 349 76 40 679 -12
NOV-25 9100 P 0 0 0 0 0 | 274 275 241 251 +77 25 1397 | 399 92 1397 1453 +1066
NOV-25 9200 P 0 0 0 0 0 | 306 332 290 298 +90 25 338 | 332 115 338 1155 +202
NOV-25 9300 P 0 0 0 0 0 | 349 402 338 349 +98 25 92 | 402 178 92 718 +18
NOV-25 9400 P 0 0 0 0 0 | 404 404 389 404 +103 24 76 | 404 191 76 1428 +62
NOV-25 9500 P 0 0 0 0 0 | 0 0 0 477 +120 25 0 | 386 225 0 307 0
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 545 +123 25 0 | 422 376 0 602 0
NOV-25 9700 P 0 0 0 0 0 | 0 0 0 618 +127 25 0 | 317 312 0 18 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 694 +130 25 0 | 388 376 0 12 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 774 +133 25 0 | 0 0 0 0 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 858 +137 25 0 | 0 0 0 0 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 944 +139 25 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 1032 +141 25 0 | 0 0 0 0 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 1123 +143 25 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1216 +145 25 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1310 +147 25 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1405 +149 25 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1501 +150 25 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 1599 +152 25 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 1696 +152 25 0 | 0 0 0 0 0
NOV-25 11000 P 0 0 0 0 0 | 0 0 0 1795 +154 25 0 | 0 0 0 0 0
NOV-25 11100 P 0 0 0 0 0 | 0 0 0 1893 +154 24 0 | 0 0 0 0 0
NOV-25 11200 P 0 0 0 0 0 | 0 0 0 1993 +156 25 0 | 0 0 0 0 0
NOV-25 11300 P 0 0 0 0 0 | 0 0 0 2092 +157 25 0 | 0 0 0 0 0
NOV-25 11400 P 0 0 0 0 0 | 0 0 0 2191 +157 24 0 | 0 0 0 0 0
NOV-25 11500 P 0 0 0 0 0 | 0 0 0 2291 +158 25 0 | 0 0 0 0 0
NOV-25 11600 P 0 0 0 0 0 | 0 0 0 2391 +159 26 0 | 0 0 0 0 0
NOV-25 11700 P 0 0 0 0 0 | 0 0 0 2490 +158 0 0 | 0 0 0 0 0
NOV-25 11800 P 0 0 0 0 0 | 0 0 0 2590 +159 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 13373 | TOTAL PUT 13373 28740 +9893
| MONTH PUT/CALL RATIO 7.30
| MONTH TOTAL 15204 54150 +10695
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 5341 -155 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5241 -155 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5141 -155 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 5041 -155 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4941 -155 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4841 -155 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4741 -155 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4641 -155 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4541 -155 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4441 -155 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4341 -155 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4241 -155 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 4041 -155 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3841 -155 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3741 -155 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3641 -155 0 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3542 -154 40 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3442 -154 39 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3342 -154 37 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3242 -154 36 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3142 -154 35 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 3043 -153 36 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2943 -154 35 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2844 -153 35 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2745 -152 35 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2646 -151 34 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2547 -151 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2448 -150 33 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2350 -149 33 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2252 -148 33 0 | 0 0 0 3550 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2154 -147 32 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 2057 -146 32 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1960 -144 31 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1864 -143 31 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1768 -141 30 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1674 -139 30 0 | 1624 656 0 965 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1580 -137 30 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1487 -135 29 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1396 -132 29 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1306 -129 29 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1217 -126 28 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1130 -123 28 0 | 610 610 0 5750 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1045 -120 27 0 | 975 859 0 2927 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 962 -116 27 0 | 0 0 0 8100 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 882 -112 27 0 | 491 491 0 4057 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 804 -108 26 0 | 1220 599 0 4355 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 729 -104 26 0 | 644 644 0 2080 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 656 -100 25 0 | 1050 471 0 6055 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 587 -96 25 0 | 690 429 0 4577 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 512 -101 24 0 | 850 220 0 6516 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 454 -93 24 250 | 484 298 250 2510 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 401 -75 24 800 | 516 324 800 1891 -500
DEC-25 9300 C 0 0 0 0 0 | 326 326 326 353 -68 24 607 | 698 305 607 1983 +507
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 309 -62 24 1050 | 385 276 1050 5316 +343
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 270 -56 24 400 | 491 290 400 6621 0
DEC-25 9600 C 0 0 0 0 0 | 255 255 255 235 -51 24 650 | 390 194 650 13438 +90
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 206 -45 24 0 | 280 280 0 1143 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 179 -40 24 0 | 429 167 0 6382 0
DEC-25 9900 C 0 0 0 0 0 | 148 148 148 156 -35 24 13 | 364 148 13 73 +13
DEC-25 10000 C 0 0 0 0 0 | 115 134 115 135 -34 24 717 | 467 115 717 8315 +14
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 117 -29 24 0 | 151 151 0 7 0
DEC-25 10200 C 0 0 0 0 0 | 88 88 88 100 -27 24 1312 | 209 88 1312 4807 +294
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 87 -24 25 0 | 222 132 0 1172 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 75 -21 25 0 | 159 91 0 4841 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 65 -19 25 0 | 190 130 0 5630 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 56 -17 25 0 | 110 94 0 4104 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 49 -15 26 0 | 0 0 0 3000 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 42 -15 26 0 | 104 104 0 1655 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 36 -14 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 30 -13 26 0 | 84 63 0 13475 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 26 -12 26 0 | 72 72 0 24 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 22 -11 26 0 | 34 34 0 101 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 18 -10 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 15 -10 26 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13 -8 26 0 | 0 0 0 900 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11 -7 26 0 | 0 0 0 0 0
DEC-25 11700 C 0 0 0 0 0 | 0 0 0 9 -7 26 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8 -6 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5799 | TOTAL CALL 5799 155007 +761
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 69 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 6 3 0 2099 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 400 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 153 4 0 1110 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 222 55 0 6228 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 10 10 0 3400 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 100 40 0 4205 0
DEC-25 6600 P 0 0 0 0 0 | 19 19 19 5 +4 34 507 | 42 19 507 3484 -389
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 6 +5 34 0 | 366 366 0 507 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 7 +5 33 0 | 0 0 0 1900 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 9 +6 33 0 | 72 72 0 7 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 11 +7 33 0 | 178 55 0 7186 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 13 +8 32 0 | 128 128 0 13900 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 16 +9 32 0 | 339 42 0 7891 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 20 +12 32 0 | 595 90 0 3386 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 24 +13 31 0 | 135 83 0 6333 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 28 +14 31 400 | 520 28 400 8966 +400
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 34 +17 30 900 | 581 92 900 2867 -100
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 40 +18 30 0 | 119 67 0 7460 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 48 +21 30 0 | 124 38 0 1850 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 57 +24 29 0 | 151 101 0 3564 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 65 +25 29 200 | 651 38 200 9609 +200
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 74 +25 28 0 | 354 122 0 1950 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 87 +28 27 0 | 757 68 0 5233 0
DEC-25 8300 P 0 0 0 0 0 | 109 109 95 101 +32 27 1415 | 765 55 1415 8367 +1120
DEC-25 8400 P 0 0 0 0 0 | 138 140 138 118 +38 27 4 | 447 79 4 15131 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 137 +42 26 200 | 493 70 200 8850 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 158 +44 26 300 | 540 68 300 7757 -100
DEC-25 8700 P 0 0 0 0 0 | 177 177 177 182 +49 25 30 | 589 139 30 3500 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 209 +53 25 0 | 641 97 0 4561 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 239 +58 24 0 | 481 178 0 5214 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 273 +62 24 1350 | 511 127 1350 8440 +750
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 316 +73 24 250 | 551 182 250 3827 -45
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 362 +82 24 800 | 599 231 800 4377 -200
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 408 +84 23 300 | 496 485 300 2453 +200
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 472 +97 24 400 | 540 291 400 4585 +400
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 536 +106 24 0 | 452 452 0 1358 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 602 +110 24 0 | 513 469 0 2860 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 671 +112 24 0 | 0 0 0 1200 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 744 +116 24 0 | 0 0 0 1500 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 820 +120 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 898 +122 25 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 979 +125 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1063 +128 25 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1148 +130 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1235 +132 25 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1324 +134 25 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1415 +136 25 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1507 +138 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1600 +140 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1694 +141 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1788 +142 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1884 +143 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1980 +144 26 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 2077 +145 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2174 +146 26 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2272 +147 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2370 +148 26 0 | 0 0 0 0 0
DEC-25 11700 P 0 0 0 0 0 | 0 0 0 2468 +148 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2567 +149 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7056 | TOTAL PUT 7056 208095 +2236
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 12855 363102 +2997
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
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1853 -149 26 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1759 -147 26 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1666 -145 26 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1574 -142 26 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1484 -139 26 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1394 -137 25 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1307 -134 25 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1222 -130 25 0 | 0 0 0 0 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 1138 -127 25 0 | 0 0 0 0 0
JAN-26 8300 C 0 0 0 0 0 | 0 0 0 1057 -123 25 0 | 0 0 0 0 0
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 978 -120 25 0 | 0 0 0 0 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 901 -117 24 0 | 0 0 0 0 0
JAN-26 8600 C 0 0 0 0 0 | 0 0 0 828 -112 24 0 | 0 0 0 0 0
JAN-26 8700 C 0 0 0 0 0 | 0 0 0 757 -108 24 0 | 0 0 0 0 0
JAN-26 8800 C 0 0 0 0 0 | 0 0 0 690 -104 24 0 | 0 0 0 0 0
JAN-26 8900 C 0 0 0 0 0 | 0 0 0 625 -100 24 0 | 0 0 0 0 0
JAN-26 9000 C 0 0 0 0 0 | 0 0 0 572 -88 24 0 | 0 0 0 0 0
JAN-26 9100 C 0 0 0 0 0 | 0 0 0 515 -83 24 0 | 0 0 0 0 0
JAN-26 9200 C 0 0 0 0 0 | 0 0 0 463 -81 23 0 | 0 0 0 0 0
JAN-26 9300 C 0 0 0 0 0 | 365 370 365 416 -75 23 24 | 370 365 24 24 +24
JAN-26 9400 C 0 0 0 0 0 | 0 0 0 371 -70 23 0 | 0 0 0 0 0
JAN-26 9500 C 0 0 0 0 0 | 0 0 0 332 -64 23 0 | 424 424 0 14 0
JAN-26 9600 C 0 0 0 0 0 | 0 0 0 296 -59 23 0 | 0 0 0 500 0
JAN-26 9700 C 0 0 0 0 0 | 0 0 0 263 -55 23 0 | 0 0 0 600 0
JAN-26 9800 C 0 0 0 0 0 | 0 0 0 234 -51 24 0 | 0 0 0 0 0
JAN-26 9900 C 0 0 0 0 0 | 0 0 0 208 -46 24 0 | 332 332 0 1 0
JAN-26 10000 C 0 0 0 0 0 | 0 0 0 184 -42 24 0 | 0 0 0 0 0
JAN-26 10100 C 0 0 0 0 0 | 0 0 0 164 -39 24 0 | 271 271 0 1 0
JAN-26 10200 C 0 0 0 0 0 | 0 0 0 145 -36 24 0 | 247 247 0 1 0
JAN-26 10300 C 0 0 0 0 0 | 0 0 0 129 -33 24 0 | 0 0 0 0 0
JAN-26 10400 C 0 0 0 0 0 | 0 0 0 114 -30 24 0 | 0 0 0 0 0
JAN-26 10500 C 0 0 0 0 0 | 0 0 0 101 -28 24 0 | 0 0 0 0 0
JAN-26 10600 C 0 0 0 0 0 | 0 0 0 90 -25 25 0 | 0 0 0 0 0
JAN-26 10700 C 0 0 0 0 0 | 0 0 0 80 -23 25 0 | 0 0 0 0 0
JAN-26 10800 C 0 0 0 0 0 | 0 0 0 71 -21 25 0 | 0 0 0 0 0
JAN-26 10900 C 0 0 0 0 0 | 0 0 0 63 -19 25 0 | 0 0 0 0 0
JAN-26 11000 C 0 0 0 0 0 | 0 0 0 56 -17 25 0 | 0 0 0 0 0
JAN-26 11100 C 0 0 0 0 0 | 0 0 0 48 -18 25 0 | 0 0 0 0 0
JAN-26 11200 C 0 0 0 0 0 | 0 0 0 42 -15 25 0 | 0 0 0 0 0
JAN-26 11300 C 0 0 0 0 0 | 0 0 0 37 -14 25 0 | 0 0 0 0 0
JAN-26 11400 C 0 0 0 0 0 | 0 0 0 32 -13 26 0 | 0 0 0 0 0
JAN-26 11500 C 0 0 0 0 0 | 0 0 0 28 -12 26 0 | 0 0 0 2000 0
JAN-26 11600 C 0 0 0 0 0 | 0 0 0 25 -11 26 0 | 0 0 0 0 0
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 22 -10 26 0 | 0 0 0 0 0
JAN-26 11800 C 0 0 0 0 0 | 0 0 0 19 -9 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 24 | TOTAL CALL 24 3141 +24
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
JAN-26 7400 P 0 0 0 0 0 | 56 56 56 27 +13 27 48 | 56 56 48 48 +48
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 33 +15 26 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 40 +17 26 0 | 41 40 0 90 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 49 +20 26 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 88 88 88 58 +22 26 48 | 88 88 48 48 +48
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 69 +25 26 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 100 100 100 82 +28 26 71 | 100 100 71 71 +71
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 97 +31 25 0 | 0 0 0 0 0
JAN-26 8200 P 0 0 0 0 0 | 0 0 0 113 +34 25 0 | 0 0 0 0 0
JAN-26 8300 P 0 0 0 0 0 | 143 143 143 129 +34 25 53 | 143 87 53 54 +53
JAN-26 8400 P 0 0 0 0 0 | 0 0 0 147 +34 24 0 | 0 0 0 0 0
JAN-26 8500 P 0 0 0 0 0 | 0 0 0 169 +39 24 0 | 120 120 0 100 0
JAN-26 8600 P 0 0 0 0 0 | 0 0 0 195 +46 24 0 | 0 0 0 0 0
JAN-26 8700 P 0 0 0 0 0 | 0 0 0 223 +51 23 0 | 0 0 0 0 0
JAN-26 8800 P 0 0 0 0 0 | 0 0 0 255 +56 23 0 | 0 0 0 0 0
JAN-26 8900 P 0 0 0 0 0 | 0 0 0 289 +59 23 0 | 0 0 0 0 0
JAN-26 9000 P 0 0 0 0 0 | 0 0 0 327 +63 23 0 | 0 0 0 0 0
JAN-26 9100 P 0 0 0 0 0 | 380 380 380 369 +69 23 17 | 380 380 17 17 +17
JAN-26 9200 P 0 0 0 0 0 | 428 428 415 415 +74 22 28 | 428 415 28 28 +28
JAN-26 9300 P 0 0 0 0 0 | 495 495 495 474 +88 23 13 | 495 495 13 13 +13
JAN-26 9400 P 0 0 0 0 0 | 0 0 0 524 +87 22 0 | 0 0 0 0 0
JAN-26 9500 P 0 0 0 0 0 | 0 0 0 602 +111 23 0 | 0 0 0 0 0
JAN-26 9600 P 0 0 0 0 0 | 0 0 0 668 +118 23 0 | 0 0 0 500 0
JAN-26 9700 P 0 0 0 0 0 | 0 0 0 737 +109 24 0 | 0 0 0 600 0
JAN-26 9800 P 0 0 0 0 0 | 0 0 0 808 +112 24 0 | 0 0 0 0 0
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 882 +116 24 0 | 0 0 0 0 0
JAN-26 10000 P 0 0 0 0 0 | 0 0 0 959 +119 24 0 | 0 0 0 0 0
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 1038 +122 24 0 | 0 0 0 0 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 1120 +126 24 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1203 +129 24 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1288 +131 24 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1375 +134 25 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1463 +136 25 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1552 +138 25 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1643 +140 25 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 1734 +141 25 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 1827 +143 25 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 1921 +145 25 0 | 0 0 0 0 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 2015 +146 25 0 | 0 0 0 0 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2110 +147 25 0 | 0 0 0 0 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2205 +148 26 0 | 0 0 0 0 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2301 +149 26 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2398 +150 26 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2495 +151 26 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2592 +152 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 278 | TOTAL PUT 278 1569 +278
| MONTH PUT/CALL RATIO 11.58
| MONTH TOTAL 302 4710 +302
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 3493 -163 28 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3394 -162 28 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3295 -162 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3196 -162 28 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3097 -161 28 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2999 -160 28 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2901 -159 27 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2803 -159 27 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2706 -158 27 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2610 -156 27 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2514 -155 27 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2418 -154 27 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2323 -152 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2230 -150 26 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2137 -148 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 2045 -146 26 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1954 -144 26 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1864 -142 26 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1776 -139 26 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1688 -137 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1603 -134 25 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1519 -131 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1437 -128 25 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1356 -126 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1278 -122 25 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1201 -120 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1127 -116 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1055 -113 24 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 985 -110 24 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 918 -106 24 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 853 -103 24 400 | 0 0 400 2500 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 791 -99 24 0 | 0 0 0 400 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 722 -105 23 0 | 713 689 0 1165 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 669 -98 23 0 | 565 565 0 1150 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 618 -81 23 200 | 0 0 200 1050 +200
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 570 -77 23 0 | 499 499 0 407 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 523 -76 23 0 | 481 449 0 500 0
MAR-26 9500 C 0 0 0 0 0 | 498 498 498 480 -71 23 50 | 498 408 50 4084 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 440 -68 23 400 | 414 369 400 3150 +200
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 405 -62 23 0 | 395 330 0 3877 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 375 -57 23 0 | 383 312 0 2000 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 342 -54 23 0 | 379 287 0 20 0
MAR-26 10000 C 0 0 0 0 0 | 315 315 315 315 -50 23 101 | 464 270 101 6879 +101
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 287 -48 23 0 | 293 263 0 14 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 261 -46 23 0 | 308 308 0 7 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 240 -43 24 0 | 284 284 0 7 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 220 -40 24 0 | 347 339 0 8809 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 202 -38 24 0 | 302 292 0 6450 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 185 -36 24 0 | 308 294 0 409 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 172 -30 24 0 | 226 226 0 7 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 157 -28 24 0 | 201 201 0 3428 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 144 -27 24 0 | 249 249 0 7 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 136 -20 25 0 | 207 207 0 1893 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 124 -25 25 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 110 -26 25 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 100 -22 25 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 91 -21 25 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 83 -19 25 0 | 0 0 0 1200 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 76 -18 25 0 | 0 0 0 500 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 69 -17 25 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 63 -16 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1151 | TOTAL CALL 1151 51513 +501
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 3 +2 28 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 0 0 0 400 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 6 +4 28 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 7 +4 28 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 9 +5 28 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 11 +6 27 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 13 +6 27 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 16 +7 27 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 20 +9 27 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 24 +10 27 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 28 +11 27 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 33 +13 26 0 | 0 0 0 1400 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 40 +15 26 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 47 +17 26 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 55 +19 26 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 64 +21 26 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 74 +23 26 0 | 172 172 0 1007 0
MAR-26 7600 P 0 0 0 0 0 | 125 125 125 86 +26 26 7 | 132 125 7 21 +7
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 101 +31 26 0 | 146 116 0 1000 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 116 +34 25 0 | 163 150 0 1400 0
MAR-26 7900 P 0 0 0 0 0 | 145 145 145 133 +35 25 7 | 145 145 7 7 +7
MAR-26 8000 P 0 0 0 0 0 | 170 170 163 150 +36 25 14 | 246 105 14 3575 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 167 +36 25 0 | 185 107 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 184 +34 24 0 | 207 130 0 3300 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 207 +40 24 0 | 229 143 0 300 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 230 +43 24 0 | 156 156 0 1517 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 257 +48 24 0 | 210 178 0 8775 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 286 +53 24 0 | 321 205 0 2400 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 318 +57 23 0 | 288 223 0 500 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 352 +60 23 400 | 328 246 400 4135 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 389 +64 23 0 | 364 320 0 421 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 432 +70 23 0 | 0 0 0 2500 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 475 +73 23 0 | 487 424 0 1950 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 523 +78 23 200 | 0 0 200 1900 +200
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 576 +83 23 0 | 0 0 0 1600 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 626 +83 23 0 | 592 464 0 765 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 695 +97 23 0 | 647 544 0 775 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 757 +102 23 0 | 0 0 0 800 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 822 +106 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 889 +109 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 958 +112 24 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1030 +115 24 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1103 +118 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1179 +121 24 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1257 +124 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1336 +126 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1417 +129 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1499 +131 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1583 +133 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1668 +135 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1754 +137 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1842 +139 25 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1930 +140 25 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2020 +142 25 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2110 +143 25 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2201 +144 25 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2293 +146 25 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2386 +147 25 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2479 +148 25 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2573 +149 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 628 | TOTAL PUT 628 40465 +214
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 1779 91978 +715
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 5381 -162 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5281 -162 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 5181 -162 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 5081 -162 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4981 -162 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4881 -162 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4781 -162 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4682 -161 29 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4582 -161 28 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4482 -161 28 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4382 -161 27 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4283 -161 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 4084 -160 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3886 -159 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3688 -158 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3492 -156 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3297 -154 27 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 3103 -153 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2912 -150 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2724 -146 26 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2631 -144 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2539 -142 26 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2447 -141 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2357 -139 26 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2268 -136 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2180 -134 25 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 2093 -132 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 2007 -131 25 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1923 -128 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1841 -125 25 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1760 -123 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1680 -121 25 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1602 -118 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1526 -116 25 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1451 -114 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1379 -111 24 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1308 -109 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1240 -106 24 0 | 0 0 0 150 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1173 -104 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1108 -102 24 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 1045 -100 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 985 -98 24 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 927 -95 24 0 | 0 0 0 500 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 858 -106 23 0 | 0 0 0 2550 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 810 -98 23 0 | 0 0 0 500 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 759 -80 23 0 | 0 0 0 425 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 713 -79 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 667 -73 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 625 -74 23 0 | 0 0 0 900 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 590 -65 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 548 -67 23 0 | 0 0 0 1000 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 515 -63 23 0 | 640 639 0 2534 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 481 -60 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 455 -53 24 0 | 0 0 0 1600 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 423 -51 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 396 -50 24 0 | 331 326 0 49 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 371 -45 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 349 -41 24 0 | 0 0 0 1000 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 324 -43 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 302 -40 24 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 280 -41 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 260 -41 24 0 | 350 348 0 2402 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 241 -42 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 224 -38 24 0 | 0 0 0 750 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 207 -39 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 186 -52 24 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 173 -52 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 160 -44 24 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 148 -43 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 136 -42 24 0 | 0 0 0 3000 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 126 -40 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 116 -39 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 99 -36 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 84 -34 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 71 -32 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 61 -29 24 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 51 -27 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 43 -25 24 0 | 84 83 0 14 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 37 -22 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 31 -21 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 26 -19 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 22 -18 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 19 -16 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 16 -14 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 13 -14 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11 -12 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9 -11 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8 -10 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 17883 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 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 5 +3 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 7 +4 27 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 11 +6 27 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 16 +8 27 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 22 +9 26 0 | 330 44 0 153 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 31 +12 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 43 +16 26 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 50 +18 26 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 58 +20 26 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 66 +21 26 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 76 +23 26 0 | 253 253 0 3542 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 87 +26 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 99 +28 25 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 112 +30 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 126 +31 25 0 | 0 0 0 2300 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 142 +34 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 203 203 203 160 +37 25 7 | 203 203 7 7 +7
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 184 +44 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 204 +46 25 0 | 0 0 0 3200 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 223 +40 25 0 | 204 204 0 7 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 244 +39 24 0 | 0 0 0 2450 0
JUN-26 8100 P 0 0 0 0 0 | 297 297 297 268 +40 24 7 | 297 297 7 7 +7
JUN-26 8200 P 0 0 0 0 0 | 303 303 303 291 +41 24 7 | 303 303 7 7 +7
JUN-26 8300 P 0 0 0 0 0 | 354 354 326 319 +47 24 14 | 354 326 14 14 +14
JUN-26 8400 P 0 0 0 0 0 | 384 384 384 349 +51 24 7 | 384 384 7 157 +7
JUN-26 8500 P 0 0 0 0 0 | 419 419 392 380 +54 24 14 | 419 392 14 2500 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 414 +57 23 0 | 0 0 0 800 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 453 +63 23 0 | 0 0 0 500 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 494 +67 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 534 +69 23 0 | 0 0 0 1500 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 578 +73 23 0 | 485 448 0 3450 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 629 +81 23 0 | 694 694 0 500 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 679 +82 23 0 | 747 747 0 1125 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 735 +90 23 0 | 658 658 0 712 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 777 +56 23 0 | 0 0 0 500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 848 +68 23 0 | 0 0 0 3200 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 908 +107 23 0 | 0 0 0 450 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 970 +87 23 0 | 0 0 0 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1034 +89 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1100 +91 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1169 +94 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1238 +95 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1310 +97 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1383 +99 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1458 +101 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1534 +102 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1612 +104 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1691 +106 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1772 +108 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1853 +109 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1936 +111 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2020 +112 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2105 +114 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2192 +116 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2279 +118 24 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2367 +119 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2455 +120 24 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2545 +122 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2635 +123 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2818 +126 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3003 +128 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3190 +130 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3380 +133 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3570 +135 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3762 +137 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 3956 +140 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4150 +141 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4345 +143 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4541 +144 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4738 +146 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 4935 +148 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5132 +148 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5330 +150 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5528 +151 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5727 +152 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 56 | TOTAL PUT 56 28438 +42
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 56 46321 +42
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 2294 -127 24 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2210 -125 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 2128 -121 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 2047 -119 24 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1967 -117 24 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1889 -114 24 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1812 -112 24 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1737 -110 24 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1664 -107 24 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1593 -104 24 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1523 -102 24 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1455 -100 24 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1389 -98 24 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1325 -95 24 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1262 -94 24 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 1202 -91 24 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 1143 -89 24 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 1086 -87 24 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 1031 -86 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 969 -93 23 0 | 0 0 0 0 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 921 -88 23 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 876 -80 23 320 | 0 0 320 320 +320
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 825 -81 23 0 | 783 783 0 1 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 791 -70 23 0 | 0 0 0 0 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 751 -66 23 0 | 703 703 0 3 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 704 -70 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 669 -64 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 635 -61 23 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 605 -56 24 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 571 -54 24 0 | 0 0 0 0 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 542 -48 24 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 516 -47 24 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 506 -27 24 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 482 -18 25 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 459 -13 25 0 | 0 0 0 0 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 437 -9 25 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 416 -5 25 0 | 0 0 0 0 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 396 -1 25 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 377 +2 25 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 360 +6 25 0 | 0 0 0 0 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 343 +10 25 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 327 +13 25 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 312 +16 26 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 297 +18 26 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 283 +20 26 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 270 +22 26 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 258 +25 26 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 247 +27 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 320 | TOTAL CALL 320 324 +320
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 0 131 +34 24 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 147 +36 24 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 165 +40 24 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 184 +42 24 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 204 +44 24 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 226 +47 24 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 249 +49 24 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 274 +51 24 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 301 +54 24 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 330 +57 24 0 | 0 0 0 168 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 360 +59 24 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 401 +70 24 0 | 0 0 0 0 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 431 +68 24 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 464 +57 24 0 | 0 0 0 0 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 499 +61 24 0 | 0 0 0 0 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 542 +68 24 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 581 +68 24 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 622 +69 24 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 669 +76 24 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 716 +77 23 0 | 853 853 0 18 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 770 +85 24 0 | 0 0 0 0 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 822 +88 24 320 | 0 0 320 320 +320
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 873 +88 23 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 929 +91 23 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 989 +94 24 0 | 0 0 0 0 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1053 +102 24 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1119 +108 24 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1186 +113 24 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1254 +118 24 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1324 +123 24 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1396 +129 24 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1469 +134 24 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1543 +138 24 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1619 +143 25 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1696 +148 25 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1774 +152 25 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1853 +156 25 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1933 +160 25 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2014 +163 25 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2097 +167 25 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2180 +171 25 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2264 +174 25 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2349 +177 26 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2434 +179 26 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2520 +181 26 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2607 +183 26 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2695 +186 26 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2784 +188 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 320 | TOTAL PUT 320 543 +320
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 640 867 +640
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 5422 -162 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5322 -162 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5223 -161 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 5123 -162 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 5023 -162 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4923 -162 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4824 -161 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4724 -162 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4625 -161 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4526 -161 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4427 -161 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4328 -161 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 4132 -159 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3936 -159 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3743 -157 24 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3551 -156 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3362 -155 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3176 -152 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2994 -149 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2815 -147 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2641 -143 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2471 -140 24 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2307 -136 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2149 -131 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1997 -126 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1850 -122 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1711 -117 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1578 -111 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1452 -106 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1333 -100 23 0 | 0 0 0 400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1220 -95 23 0 | 0 0 0 200 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1115 -89 23 0 | 0 0 0 500 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1016 -84 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 924 -78 23 0 | 0 0 0 200 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 843 -72 23 0 | 0 0 0 400 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 767 -66 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 698 -60 23 0 | 824 824 0 41 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 634 -55 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 576 -49 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 522 -45 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 473 -40 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 429 -35 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 388 -32 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 351 -28 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 317 -25 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 287 -21 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 259 -19 24 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 234 -16 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 211 -14 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 191 -12 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 172 -10 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 156 -8 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 141 -6 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 127 -5 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 115 -4 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 104 -3 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 94 -2 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 85 -1 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 77 -1 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 69 -1 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 63 0 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 57 +1 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2141 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 27 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 200 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 14 +3 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 21 +5 24 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 29 +6 24 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 40 +7 24 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 54 +10 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 72 +13 24 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 93 +15 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 119 +19 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 149 +22 24 0 | 0 0 0 600 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 185 +26 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 227 +31 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 275 +36 24 0 | 0 0 0 1500 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 328 +40 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 389 +45 24 0 | 0 0 0 700 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 456 +51 24 0 | 0 0 0 400 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 530 +56 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 611 +62 23 0 | 0 0 0 1350 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 698 +67 23 0 | 0 0 0 200 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 793 +73 23 0 | 0 0 0 280 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 894 +78 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1002 +84 23 0 | 0 0 0 200 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1121 +90 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1245 +96 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1376 +102 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1512 +107 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1654 +113 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1800 +117 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1951 +122 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2107 +127 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2266 +130 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2429 +134 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2595 +137 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2765 +141 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 2937 +143 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3112 +146 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3289 +148 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3469 +150 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3650 +152 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3834 +154 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4019 +156 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4205 +157 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4393 +158 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4582 +159 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4772 +160 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4963 +161 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5155 +161 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5347 +161 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5541 +162 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5735 +163 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10055 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 12196 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 3995 -153 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3811 -152 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3631 -149 26 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3453 -147 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3279 -145 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3109 -142 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2942 -139 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2780 -135 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2621 -133 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2468 -128 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2319 -124 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2174 -121 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 2035 -117 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1901 -112 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1772 -108 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1648 -103 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1530 -98 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1416 -95 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1309 -89 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1206 -85 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1109 -80 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1030 -76 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 956 -71 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 887 -67 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 823 -63 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 763 -59 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 707 -56 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 656 -52 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 608 -49 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 563 -46 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 522 -43 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 484 -41 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 449 -38 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 416 -36 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 386 -33 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 359 -30 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 333 -29 25 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 309 -27 25 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 287 -25 25 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 267 -23 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 248 -22 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 231 -20 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 215 -19 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 200 -18 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 186 -17 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 174 -15 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 162 -14 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 151 -14 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 141 -13 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 66 +9 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 82 +10 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 102 +13 26 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 124 +15 26 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 150 +17 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 180 +20 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 213 +23 26 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 251 +27 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 292 +29 25 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 339 +34 25 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 390 +38 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 445 +41 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 506 +45 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 572 +50 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 643 +54 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 719 +59 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 801 +64 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 887 +67 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 980 +73 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1077 +77 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1180 +82 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1301 +86 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1427 +91 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1558 +95 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1694 +99 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1834 +103 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 1978 +106 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2127 +110 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2279 +113 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2434 +116 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2593 +119 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2755 +121 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2920 +124 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3087 +126 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3257 +129 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3430 +132 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3604 +133 25 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3780 +135 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 3958 +137 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4138 +139 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4319 +140 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4502 +142 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4686 +143 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4871 +144 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5057 +145 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5245 +147 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5433 +148 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5622 +148 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5812 +149 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 5499 -161 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5405 -160 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5311 -160 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5217 -160 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 5124 -160 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 5032 -159 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4940 -158 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4848 -158 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4757 -158 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4667 -157 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4577 -156 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4487 -156 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4310 -155 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 4135 -154 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3962 -153 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3792 -151 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3625 -149 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3460 -148 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3299 -145 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 3140 -144 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2984 -142 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2831 -140 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2682 -137 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2536 -134 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2393 -132 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2254 -128 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2118 -126 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1986 -123 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1858 -119 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1734 -116 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1614 -112 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1497 -109 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1385 -105 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1278 -101 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1178 -93 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1082 -90 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 991 -85 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 904 -82 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 822 -77 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 745 -72 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 672 -68 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 603 -64 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 539 -60 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 479 -56 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 424 -51 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 373 -47 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 326 -43 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 283 -39 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 244 -35 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 209 -32 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 177 -29 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 149 -25 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 124 -22 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 103 -19 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 84 -16 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 68 -14 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 54 -12 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 42 -10 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 33 -8 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 25 -6 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 19 -5 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 14 -4 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 50 +2 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 56 +3 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 62 +3 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 68 +3 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 75 +3 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 83 +4 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 91 +5 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 99 +5 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 108 +5 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 118 +6 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 128 +7 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 138 +7 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 161 +8 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 186 +9 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 213 +10 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 243 +12 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 276 +14 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 311 +15 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 350 +18 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 391 +19 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 435 +21 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 482 +23 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 533 +26 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 587 +29 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 644 +31 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 705 +35 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 769 +37 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 837 +40 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 909 +44 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 985 +47 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1065 +51 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1148 +54 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1236 +58 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1329 +62 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1429 +70 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1533 +73 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1642 +78 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1755 +81 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 1873 +86 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 1996 +91 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2123 +95 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2254 +99 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2390 +103 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2530 +107 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2675 +112 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 2824 +116 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 2977 +120 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3134 +124 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3295 +128 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3460 +131 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3628 +134 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 3800 +138 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 3975 +141 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4154 +144 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4335 +147 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4519 +149 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4705 +151 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 4893 +153 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5084 +155 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5276 +157 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5470 +158 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5665 +159 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 5642 -159 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5552 -159 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5462 -159 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5374 -158 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5285 -158 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5197 -158 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 5110 -157 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 5023 -157 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4937 -156 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4852 -155 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4766 -155 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4682 -154 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4514 -154 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4349 -152 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4186 -151 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 4026 -149 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3868 -147 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3712 -146 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3559 -144 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3408 -142 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3260 -140 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 3114 -138 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2971 -136 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2831 -134 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2693 -132 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2559 -129 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2427 -126 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2298 -123 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2172 -121 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 2049 -118 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1929 -115 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1812 -112 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1698 -109 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1588 -106 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1485 -99 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1386 -95 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1290 -91 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1197 -88 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1109 -84 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 1024 -80 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 942 -77 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 865 -73 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 791 -69 20 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 720 -66 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 654 -62 20 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 591 -58 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 118 +5 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 128 +5 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 138 +5 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 150 +6 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 161 +6 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 173 +6 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 186 +7 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 199 +7 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 213 +8 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 228 +9 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 242 +9 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 258 +10 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 290 +10 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 325 +12 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 362 +13 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 402 +15 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 444 +17 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 488 +18 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 535 +20 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 584 +22 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 636 +24 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 690 +26 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 747 +28 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 807 +30 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 869 +32 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 935 +35 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1003 +38 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1074 +41 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1148 +43 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1225 +46 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1305 +49 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1388 +52 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1474 +55 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1564 +58 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1661 +65 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1762 +69 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1866 +73 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 1973 +76 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2085 +80 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2200 +84 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2318 +87 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2441 +91 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2567 +95 20 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2696 +98 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2830 +102 20 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 2967 +106 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 5218 -145 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 5136 -144 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 5055 -143 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4974 -142 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4894 -141 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4735 -139 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4578 -136 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4423 -134 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4270 -132 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 4119 -130 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3971 -127 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3824 -125 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3680 -122 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3537 -120 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3397 -117 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3259 -115 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 3123 -112 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2990 -108 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2858 -106 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2729 -103 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2602 -100 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2478 -97 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2356 -94 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2236 -91 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2119 -88 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 2005 -84 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1893 -81 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1783 -78 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1681 -75 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1582 -72 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1486 -69 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1393 -65 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1303 -62 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1215 -59 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1131 -56 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 1050 -52 21 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 972 -49 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 897 -46 20 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 825 -44 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 0 318 +20 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 336 +21 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 355 +22 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 374 +23 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 394 +24 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 435 +26 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 478 +29 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 523 +31 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 570 +33 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 619 +35 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 671 +38 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 724 +40 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 780 +43 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 837 +45 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 897 +48 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 959 +50 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1023 +53 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1090 +57 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1158 +59 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1229 +62 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1302 +65 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1378 +68 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1456 +71 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1536 +74 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1619 +77 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1705 +81 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1793 +84 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1883 +87 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 1981 +90 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2082 +93 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2186 +96 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2293 +100 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2403 +103 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2515 +106 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2631 +109 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2750 +113 21 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2872 +116 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 2997 +119 20 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3125 +121 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 3913 -144 29 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3775 -141 29 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3638 -140 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3503 -138 28 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3369 -137 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 3238 -134 27 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 3108 -133 27 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2980 -131 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2854 -129 26 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2731 -126 26 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2609 -124 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2489 -121 25 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2371 -119 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 2255 -117 24 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 2142 -114 24 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 2030 -112 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1926 -104 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1825 -101 23 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1725 -99 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1629 -95 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1535 -92 22 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1443 -90 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1354 -87 21 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1268 -84 21 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 1185 -80 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 1104 -77 20 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 1026 -74 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 0 938 +23 29 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1000 +26 29 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1063 +27 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1128 +29 28 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1194 +30 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1263 +33 27 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1333 +34 27 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1405 +36 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1479 +38 26 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1556 +41 26 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1634 +43 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1714 +46 25 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1796 +48 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1880 +50 24 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1967 +53 24 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2055 +55 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2151 +63 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2250 +66 23 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2350 +68 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2454 +72 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2560 +75 22 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2668 +77 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2779 +80 21 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2893 +83 21 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3010 +87 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3129 +90 20 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3251 +93 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.30
MARKET TOTAL 64856 687915 +9432
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED