HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-26 8500 3710 292 24 300 259 12151 +35
P MAR-26 8000 3507 170 26 156 143 6092 +20
P MAR-26 9000 3500 478 24 0 0 5300 +46
C DEC-25 9800 2593 159 25 154 144 8230 -20
P DEC-25 9000 1841 313 24 335 258 8967 +40
C DEC-25 10200 1800 89 25 0 0 6257 -11
P DEC-25 7500 1800 33 31 0 0 9016 +5
C DEC-25 9000 1700 470 25 455 455 6297 -42
P OCT-25 8900 1447 55 40 73 17 6818 +15
P OCT-25 8800 1339 39 43 52 11 5467 +12
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 OCT 2025, MONDAY 14 OCT 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 6700 C 0 0 0 0 0 | 0 0 0 2403 -86 0 0 | 0 0 0 0 0
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 2303 -86 0 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 2203 -86 0 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 2103 -86 0 0 | 0 0 0 0 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 2003 -86 0 0 | 0 0 0 0 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1903 -86 0 0 | 0 0 0 0 0
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1804 -85 93 0 | 0 0 0 0 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1704 -85 88 0 | 0 0 0 0 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1604 -85 83 0 | 0 0 0 0 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1504 -85 77 0 | 0 0 0 0 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1405 -85 79 0 | 0 0 0 0 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1305 -85 73 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1206 -84 72 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1106 -84 66 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 1007 -84 63 0 | 0 0 0 0 0
OCT-25 8200 C 0 0 0 0 0 | 0 0 0 909 -83 62 0 | 0 0 0 0 0
OCT-25 8300 C 0 0 0 0 0 | 0 0 0 811 -82 59 0 | 0 0 0 0 0
OCT-25 8400 C 0 0 0 0 0 | 0 0 0 714 -81 56 0 | 0 0 0 0 0
OCT-25 8500 C 0 0 0 0 0 | 0 0 0 618 -80 53 0 | 0 0 0 300 0
OCT-25 8600 C 0 0 0 0 0 | 0 0 0 523 -79 49 0 | 0 0 0 300 0
OCT-25 8700 C 0 0 0 0 0 | 0 0 0 431 -77 47 0 | 424 377 0 610 0
OCT-25 8800 C 0 0 0 0 0 | 291 291 291 340 -80 42 4 | 785 285 4 985 0
OCT-25 8900 C 0 0 0 0 0 | 0 0 0 258 -74 40 0 | 701 218 0 2231 0
OCT-25 9000 C 0 0 0 0 0 | 282 282 151 181 -68 37 27 | 611 146 27 3944 +4
OCT-25 9100 C 0 0 0 0 0 | 157 157 94 119 -58 35 311 | 507 94 311 1614 +74
OCT-25 9200 C 0 0 0 0 0 | 163 163 57 71 -47 34 167 | 446 57 167 2520 +54
OCT-25 9300 C 0 0 0 0 0 | 77 95 32 40 -35 33 321 | 528 32 321 5573 -134
OCT-25 9400 C 0 0 0 0 0 | 58 58 15 19 -26 32 385 | 439 15 385 5005 +211
OCT-25 9500 C 0 0 0 0 0 | 23 24 9 9 -16 32 258 | 360 9 258 5108 -74
OCT-25 9600 C 0 0 0 0 0 | 17 17 4 3 -11 31 526 | 265 4 526 5990 +295
OCT-25 9700 C 0 0 0 0 0 | 10 10 3 1 -6 30 608 | 220 3 608 3075 -132
OCT-25 9800 C 0 0 0 0 0 | 4 4 4 1 -2 34 26 | 197 4 26 5113 0
OCT-25 9900 C 0 0 0 0 0 | 1 1 1 1 -1 39 15 | 159 1 15 2215 -15
OCT-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 122 2 0 3936 0
OCT-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 112 2 0 589 0
OCT-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 95 5 0 5530 0
OCT-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 75 2 0 1695 0
OCT-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 97 11 0 1076 0
OCT-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 82 1 0 1597 0
OCT-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 43 2 0 1269 0
OCT-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 31 5 0 1310 0
OCT-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 26 2 0 255 0
OCT-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 20 11 0 215 0
OCT-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 17 4 0 1230 0
OCT-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 14 9 0 36 0
OCT-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 5 5 0 500 0
OCT-25 11300 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 4 4 0 14 0
OCT-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
OCT-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 4 2 0 101 0
OCT-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 4 1 0 194 0
OCT-25 11700 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
OCT-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2648 | TOTAL CALL 2648 64130 +283
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 6700 P 0 0 0 0 0 | 1 1 1 1 0 126 50 | 1 1 50 50 +50
OCT-25 6800 P 0 0 0 0 0 | 1 1 1 1 0 120 1 | 2 1 1 6 +1
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 41 8 0 165 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 46 2 0 50 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 54 25 0 150 0
OCT-25 7300 P 0 0 0 0 0 | 2 2 2 1 0 93 1 | 60 2 1 45 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 69 2 0 145 0
OCT-25 7500 P 0 0 0 0 0 | 2 2 2 1 0 83 34 | 80 2 34 294 +12
OCT-25 7600 P 0 0 0 0 0 | 3 3 2 1 0 77 100 | 86 2 100 228 +31
OCT-25 7700 P 0 0 0 0 0 | 3 3 2 1 0 72 300 | 98 2 300 304 +281
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 2 +1 73 0 | 62 2 0 307 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 3 +2 72 0 | 33 2 0 512 0
OCT-25 8000 P 0 0 0 0 0 | 2 6 2 4 +2 69 106 | 89 2 106 1379 +24
OCT-25 8100 P 0 0 0 0 0 | 7 7 7 5 +2 66 19 | 44 2 19 281 0
OCT-25 8200 P 0 0 0 0 0 | 0 0 0 6 +2 62 0 | 54 2 0 101 0
OCT-25 8300 P 0 0 0 0 0 | 4 12 4 8 +3 59 122 | 59 3 122 161 +42
OCT-25 8400 P 0 0 0 0 0 | 4 14 4 11 +4 56 783 | 90 4 783 1909 -281
OCT-25 8500 P 0 0 0 0 0 | 5 20 5 15 +5 53 165 | 107 3 165 1274 -42
OCT-25 8600 P 0 0 0 0 0 | 7 24 7 20 +6 49 925 | 370 5 925 2441 +29
OCT-25 8700 P 0 0 0 0 0 | 9 34 8 28 +8 47 373 | 446 5 373 2818 +21
OCT-25 8800 P 0 0 0 0 0 | 12 52 11 39 +12 43 1339 | 505 6 1339 5467 -427
OCT-25 8900 P 0 0 0 0 0 | 17 73 17 55 +15 40 1447 | 450 8 1447 6818 -107
OCT-25 9000 P 0 0 0 0 0 | 36 105 26 78 +19 37 1026 | 311 10 1026 7830 -97
OCT-25 9100 P 0 0 0 0 0 | 62 152 43 113 +27 34 291 | 440 15 291 2481 -45
OCT-25 9200 P 0 0 0 0 0 | 96 189 72 168 +46 34 307 | 412 20 307 2582 +196
OCT-25 9300 P 0 0 0 0 0 | 146 146 113 237 +58 33 60 | 379 31 60 4264 +42
OCT-25 9400 P 0 0 0 0 0 | 191 277 185 315 +61 31 21 | 376 45 21 2798 +2
OCT-25 9500 P 0 0 0 0 0 | 0 0 0 405 +79 31 0 | 304 64 0 1346 0
OCT-25 9600 P 0 0 0 0 0 | 0 0 0 500 +76 31 0 | 357 93 0 2509 0
OCT-25 9700 P 0 0 0 0 0 | 0 0 0 598 +81 30 0 | 349 130 0 315 0
OCT-25 9800 P 0 0 0 0 0 | 0 0 0 697 +83 0 0 | 350 191 0 1414 0
OCT-25 9900 P 0 0 0 0 0 | 0 0 0 797 +85 0 0 | 307 307 0 4 0
OCT-25 10000 P 0 0 0 0 0 | 0 0 0 897 +85 0 0 | 343 315 0 28 0
OCT-25 10100 P 0 0 0 0 0 | 0 0 0 997 +86 0 0 | 0 0 0 0 0
OCT-25 10200 P 0 0 0 0 0 | 0 0 0 1097 +86 0 0 | 0 0 0 0 0
OCT-25 10300 P 0 0 0 0 0 | 0 0 0 1197 +86 0 0 | 0 0 0 0 0
OCT-25 10400 P 0 0 0 0 0 | 0 0 0 1297 +86 0 0 | 0 0 0 0 0
OCT-25 10500 P 0 0 0 0 0 | 0 0 0 1397 +86 0 0 | 0 0 0 0 0
OCT-25 10600 P 0 0 0 0 0 | 0 0 0 1497 +86 0 0 | 0 0 0 0 0
OCT-25 10700 P 0 0 0 0 0 | 0 0 0 1597 +86 0 0 | 0 0 0 0 0
OCT-25 10800 P 0 0 0 0 0 | 0 0 0 1697 +86 0 0 | 0 0 0 0 0
OCT-25 10900 P 0 0 0 0 0 | 0 0 0 1797 +86 0 0 | 0 0 0 0 0
OCT-25 11000 P 0 0 0 0 0 | 0 0 0 1897 +86 0 0 | 0 0 0 0 0
OCT-25 11100 P 0 0 0 0 0 | 0 0 0 1997 +86 0 0 | 0 0 0 0 0
OCT-25 11200 P 0 0 0 0 0 | 0 0 0 2097 +86 0 0 | 0 0 0 0 0
OCT-25 11300 P 0 0 0 0 0 | 0 0 0 2197 +86 0 0 | 0 0 0 0 0
OCT-25 11400 P 0 0 0 0 0 | 0 0 0 2297 +86 0 0 | 0 0 0 0 0
OCT-25 11500 P 0 0 0 0 0 | 0 0 0 2397 +86 0 0 | 0 0 0 0 0
OCT-25 11600 P 0 0 0 0 0 | 0 0 0 2497 +86 0 0 | 0 0 0 0 0
OCT-25 11700 P 0 0 0 0 0 | 0 0 0 2597 +86 0 0 | 0 0 0 0 0
OCT-25 11800 P 0 0 0 0 0 | 0 0 0 2697 +86 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7470 | TOTAL PUT 7470 50476 -268
| MONTH PUT/CALL RATIO 2.82
| MONTH TOTAL 10118 114606 +15
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 2131 -83 40 0 | 0 0 0 0 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 2033 -82 39 0 | 0 0 0 0 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 1935 -81 39 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 1838 -80 38 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1741 -79 37 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1644 -79 37 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1549 -77 36 0 | 0 0 0 0 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1454 -76 35 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1360 -74 35 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1267 -73 34 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1175 -71 33 0 | 0 0 0 0 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1085 -69 33 0 | 0 0 0 0 0
NOV-25 8200 C 0 0 0 0 0 | 0 0 0 996 -68 32 0 | 0 0 0 0 0
NOV-25 8300 C 0 0 0 0 0 | 0 0 0 909 -66 31 0 | 0 0 0 0 0
NOV-25 8400 C 0 0 0 0 0 | 0 0 0 824 -65 31 0 | 0 0 0 0 0
NOV-25 8500 C 0 0 0 0 0 | 0 0 0 742 -62 30 0 | 0 0 0 0 0
NOV-25 8600 C 0 0 0 0 0 | 0 0 0 663 -60 29 0 | 0 0 0 0 0
NOV-25 8700 C 0 0 0 0 0 | 0 0 0 587 -58 29 0 | 0 0 0 0 0
NOV-25 8800 C 0 0 0 0 0 | 0 0 0 514 -56 28 0 | 0 0 0 0 0
NOV-25 8900 C 0 0 0 0 0 | 0 0 0 437 -61 26 0 | 457 407 0 513 0
NOV-25 9000 C 0 0 0 0 0 | 0 0 0 376 -48 26 0 | 390 345 0 43 0
NOV-25 9100 C 0 0 0 0 0 | 394 405 302 320 -43 26 449 | 405 302 449 2394 +9
NOV-25 9200 C 0 0 0 0 0 | 329 329 280 270 -44 26 13 | 429 270 13 614 0
NOV-25 9300 C 0 0 0 0 0 | 292 292 205 227 -38 25 303 | 444 205 303 3405 +77
NOV-25 9400 C 0 0 0 0 0 | 238 243 196 187 -30 25 158 | 406 188 158 1318 +144
NOV-25 9500 C 0 0 0 0 0 | 190 206 147 155 -26 25 226 | 435 147 226 1493 +1
NOV-25 9600 C 0 0 0 0 0 | 156 170 112 127 -23 25 83 | 426 112 83 1242 +55
NOV-25 9700 C 0 0 0 0 0 | 127 127 91 104 -20 25 135 | 379 91 135 570 +67
NOV-25 9800 C 0 0 0 0 0 | 108 108 77 83 -18 25 178 | 328 77 178 2805 +42
NOV-25 9900 C 0 0 0 0 0 | 86 86 62 67 -15 25 188 | 242 62 188 2216 +66
NOV-25 10000 C 0 0 0 0 0 | 76 76 48 53 -13 25 335 | 201 48 335 957 +90
NOV-25 10100 C 0 0 0 0 0 | 57 57 39 41 -14 25 165 | 169 39 165 530 +141
NOV-25 10200 C 0 0 0 0 0 | 45 46 31 33 -11 25 111 | 144 31 111 545 +71
NOV-25 10300 C 0 0 0 0 0 | 29 29 25 26 -8 25 20 | 114 25 20 86 +14
NOV-25 10400 C 0 0 0 0 0 | 29 31 22 20 -7 25 66 | 118 22 66 1315 -10
NOV-25 10500 C 0 0 0 0 0 | 0 0 0 15 -5 25 0 | 88 40 0 2572 0
NOV-25 10600 C 0 0 0 0 0 | 18 18 18 11 -5 25 4 | 107 18 4 540 -4
NOV-25 10700 C 0 0 0 0 0 | 0 0 0 8 -4 25 0 | 74 17 0 69 0
NOV-25 10800 C 0 0 0 0 0 | 0 0 0 6 -3 25 0 | 71 14 0 483 0
NOV-25 10900 C 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 62 22 0 16 0
NOV-25 11000 C 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 55 30 0 625 0
NOV-25 11100 C 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 46 46 0 7 0
NOV-25 11200 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 33 29 0 14 0
NOV-25 11300 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 15 12 0 1500 0
NOV-25 11400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 13 13 0 250 0
NOV-25 11500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 25 11 0 51 0
NOV-25 11600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
NOV-25 11700 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
NOV-25 11800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2434 | TOTAL CALL 2434 26173 +763
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 8 +4 40 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 11 +6 40 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 13 +6 39 0 | 18 18 0 7 0
NOV-25 7300 P 0 0 0 0 0 | 25 26 25 15 +6 38 63 | 26 25 63 56 +49
NOV-25 7400 P 0 0 0 0 0 | 29 29 27 18 +7 37 86 | 29 27 86 65 +65
NOV-25 7500 P 0 0 0 0 0 | 30 30 30 22 +9 37 15 | 39 10 15 288 +15
NOV-25 7600 P 0 0 0 0 0 | 29 36 29 26 +10 36 24 | 38 11 24 53 +7
NOV-25 7700 P 0 0 0 0 0 | 34 38 34 32 +12 36 21 | 41 16 21 158 +14
NOV-25 7800 P 0 0 0 0 0 | 30 42 30 38 +13 35 60 | 42 19 60 162 +60
NOV-25 7900 P 0 0 0 0 0 | 34 40 34 45 +14 34 11 | 53 21 11 84 +11
NOV-25 8000 P 0 0 0 0 0 | 39 57 37 52 +15 33 161 | 70 15 161 500 +100
NOV-25 8100 P 0 0 0 0 0 | 43 57 43 60 +14 32 26 | 57 17 26 125 +26
NOV-25 8200 P 0 0 0 0 0 | 64 72 56 71 +16 32 19 | 105 25 19 358 +5
NOV-25 8300 P 0 0 0 0 0 | 52 59 51 83 +18 31 33 | 64 24 33 567 +3
NOV-25 8400 P 0 0 0 0 0 | 65 99 65 98 +22 30 63 | 99 28 63 5898 -31
NOV-25 8500 P 0 0 0 0 0 | 66 104 66 116 +24 30 344 | 104 32 344 5400 0
NOV-25 8600 P 0 0 0 0 0 | 87 126 79 136 +26 29 96 | 126 39 96 99 +27
NOV-25 8700 P 0 0 0 0 0 | 115 174 115 159 +29 28 402 | 219 54 402 6092 -142
NOV-25 8800 P 0 0 0 0 0 | 127 201 115 185 +30 27 999 | 256 53 999 2007 +833
NOV-25 8900 P 0 0 0 0 0 | 148 237 148 216 +33 27 74 | 327 64 74 1491 0
NOV-25 9000 P 0 0 0 0 0 | 193 269 193 256 +41 26 65 | 349 76 65 640 -39
NOV-25 9100 P 0 0 0 0 0 | 202 248 202 298 +47 26 373 | 399 92 373 1687 +234
NOV-25 9200 P 0 0 0 0 0 | 0 0 0 348 +50 26 0 | 332 115 0 1155 0
NOV-25 9300 P 0 0 0 0 0 | 300 348 300 397 +48 25 11 | 402 178 11 714 -4
NOV-25 9400 P 0 0 0 0 0 | 0 0 0 470 +66 26 0 | 404 191 0 1428 0
NOV-25 9500 P 0 0 0 0 0 | 0 0 0 537 +60 26 0 | 386 225 0 307 0
NOV-25 9600 P 0 0 0 0 0 | 0 0 0 608 +63 26 0 | 422 376 0 602 0
NOV-25 9700 P 0 0 0 0 0 | 0 0 0 684 +66 26 0 | 317 312 0 18 0
NOV-25 9800 P 0 0 0 0 0 | 0 0 0 763 +69 25 0 | 388 376 0 12 0
NOV-25 9900 P 0 0 0 0 0 | 0 0 0 846 +72 25 0 | 0 0 0 0 0
NOV-25 10000 P 0 0 0 0 0 | 0 0 0 931 +73 25 0 | 0 0 0 0 0
NOV-25 10100 P 0 0 0 0 0 | 0 0 0 1019 +75 25 0 | 0 0 0 0 0
NOV-25 10200 P 0 0 0 0 0 | 0 0 0 1110 +78 25 0 | 0 0 0 0 0
NOV-25 10300 P 0 0 0 0 0 | 0 0 0 1202 +79 25 0 | 0 0 0 0 0
NOV-25 10400 P 0 0 0 0 0 | 0 0 0 1296 +80 25 0 | 0 0 0 0 0
NOV-25 10500 P 0 0 0 0 0 | 0 0 0 1391 +81 25 0 | 0 0 0 0 0
NOV-25 10600 P 0 0 0 0 0 | 0 0 0 1488 +83 25 0 | 0 0 0 0 0
NOV-25 10700 P 0 0 0 0 0 | 0 0 0 1585 +84 25 0 | 0 0 0 0 0
NOV-25 10800 P 0 0 0 0 0 | 0 0 0 1683 +84 25 0 | 0 0 0 0 0
NOV-25 10900 P 0 0 0 0 0 | 0 0 0 1781 +85 25 0 | 0 0 0 0 0
NOV-25 11000 P 0 0 0 0 0 | 0 0 0 1880 +85 25 0 | 0 0 0 0 0
NOV-25 11100 P 0 0 0 0 0 | 0 0 0 1979 +86 24 0 | 0 0 0 0 0
NOV-25 11200 P 0 0 0 0 0 | 0 0 0 2078 +85 24 0 | 0 0 0 0 0
NOV-25 11300 P 0 0 0 0 0 | 0 0 0 2178 +86 24 0 | 0 0 0 0 0
NOV-25 11400 P 0 0 0 0 0 | 0 0 0 2278 +87 25 0 | 0 0 0 0 0
NOV-25 11500 P 0 0 0 0 0 | 0 0 0 2377 +86 0 0 | 0 0 0 0 0
NOV-25 11600 P 0 0 0 0 0 | 0 0 0 2477 +86 0 0 | 0 0 0 0 0
NOV-25 11700 P 0 0 0 0 0 | 0 0 0 2577 +87 0 0 | 0 0 0 0 0
NOV-25 11800 P 0 0 0 0 0 | 0 0 0 2677 +87 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2946 | TOTAL PUT 2946 29973 +1233
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 5380 56146 +1996
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 5251 -90 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5151 -90 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 5051 -90 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4951 -90 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4851 -90 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4751 -90 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4651 -90 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4551 -90 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4451 -90 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4351 -90 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4251 -90 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4151 -90 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3951 -90 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3751 -90 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3651 -90 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3551 -90 0 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3452 -90 40 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3352 -90 38 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3252 -90 37 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3152 -90 36 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 3053 -89 37 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2953 -90 35 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2854 -89 36 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2754 -90 34 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2655 -90 34 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2556 -90 34 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2458 -89 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2359 -89 33 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2261 -89 33 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2163 -89 32 0 | 0 0 0 3550 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2066 -88 32 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1970 -87 32 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1873 -87 31 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1778 -86 31 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1684 -84 31 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1590 -84 30 0 | 1624 656 0 965 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1497 -83 30 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1406 -81 30 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1316 -80 29 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1228 -78 29 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1141 -76 28 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1056 -74 28 0 | 610 610 0 5750 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 974 -71 28 0 | 975 859 0 2927 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 894 -68 27 0 | 0 0 0 8100 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 816 -66 27 0 | 491 491 0 4057 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 741 -63 27 0 | 1220 599 0 4355 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 669 -60 26 0 | 644 644 0 2080 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 600 -56 26 0 | 1050 471 0 6055 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 527 -60 25 0 | 690 429 0 4577 0
DEC-25 9000 C 0 0 0 0 0 | 455 455 455 470 -42 25 1700 | 850 220 1700 6297 -219
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 415 -39 25 300 | 484 298 300 2410 -100
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 366 -35 25 0 | 516 324 0 1891 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 321 -32 24 700 | 698 305 700 2181 +198
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 281 -28 24 0 | 385 276 0 4916 -400
DEC-25 9500 C 0 0 0 0 0 | 262 262 228 245 -25 24 143 | 491 228 143 6721 +100
DEC-25 9600 C 0 0 0 0 0 | 262 262 262 212 -23 24 415 | 390 194 415 13832 +394
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 184 -22 25 0 | 280 280 0 1143 0
DEC-25 9800 C 0 0 0 0 0 | 148 154 144 159 -20 25 2593 | 429 144 2593 8230 +1848
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 138 -18 25 0 | 364 148 0 73 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 119 -16 25 700 | 467 115 700 8615 +300
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 103 -14 25 0 | 151 151 0 7 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 89 -11 25 1800 | 209 88 1800 6257 +1450
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 76 -11 25 0 | 222 132 0 1172 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 66 -9 26 0 | 159 91 0 4841 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 57 -8 26 0 | 190 130 0 5630 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 50 -6 26 0 | 110 94 0 4104 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 43 -6 26 0 | 0 0 0 3000 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 37 -5 26 0 | 104 104 0 1655 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 31 -5 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 26 -4 26 0 | 84 63 0 13475 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 22 -4 26 0 | 72 72 0 24 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 19 -3 27 0 | 34 34 0 101 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 16 -2 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13 -2 27 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11 -2 27 0 | 0 0 0 900 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 9 -2 27 0 | 0 0 0 0 0
DEC-25 11700 C 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8351 | TOTAL CALL 8351 158578 +3571
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 63 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 61 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 56 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 51 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 42 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 38 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 34 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 0 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 3 0 34 0 | 10 10 0 3400 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 4 0 34 0 | 100 40 0 4205 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 5 0 34 0 | 42 19 0 3484 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 7 +1 34 0 | 366 366 0 507 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 8 +1 33 0 | 0 0 0 1900 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 10 +1 33 0 | 72 72 0 7 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 12 +1 32 0 | 178 55 0 7186 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 16 +3 33 0 | 128 128 0 13900 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 19 +3 32 0 | 339 42 0 7891 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 23 +3 32 0 | 595 90 0 3386 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 28 +4 31 0 | 135 83 0 6333 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 33 +5 31 1800 | 520 28 1800 9016 +50
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 40 +6 31 0 | 581 92 0 2867 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 48 +8 30 0 | 119 67 0 7460 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 57 +9 30 0 | 124 38 0 1850 0
DEC-25 7900 P 0 0 0 0 0 | 69 69 69 67 +10 30 6 | 151 69 6 3564 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 79 +14 29 0 | 651 38 0 9609 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 91 +17 29 0 | 354 122 0 1950 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 102 +15 28 0 | 757 68 0 5233 0
DEC-25 8300 P 0 0 0 0 0 | 88 124 88 119 +18 27 34 | 765 55 34 8384 +17
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 138 +20 27 0 | 447 79 0 15131 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 160 +23 27 100 | 493 70 100 8950 +100
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 184 +26 26 0 | 540 68 0 7757 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 211 +29 26 0 | 589 139 0 3500 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 242 +33 25 500 | 641 97 500 4861 +300
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 278 +39 25 0 | 481 178 0 5214 0
DEC-25 9000 P 0 0 0 0 0 | 258 335 258 313 +40 24 1841 | 511 127 1841 8967 +527
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 357 +41 24 200 | 551 182 200 3827 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 407 +45 24 100 | 599 231 100 4377 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 471 +63 25 200 | 496 485 200 2653 +200
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 531 +59 25 0 | 540 291 0 4185 -400
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 596 +60 25 0 | 452 452 0 1358 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 665 +63 25 400 | 513 469 400 2860 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 737 +66 25 0 | 0 0 0 1200 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 813 +69 25 0 | 0 0 0 1500 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 891 +71 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 972 +74 25 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1055 +76 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1140 +77 25 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1227 +79 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1316 +81 26 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1406 +82 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1498 +83 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1591 +84 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1684 +84 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1779 +85 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1875 +87 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1971 +87 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2067 +87 26 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 2165 +88 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2262 +88 27 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2360 +88 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2458 +88 27 0 | 0 0 0 0 0
DEC-25 11700 P 0 0 0 0 0 | 0 0 0 2557 +89 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2656 +89 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5181 | TOTAL PUT 5181 208889 +794
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 13532 367467 +4365
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 7300 C - - - - - | 0 0 0 1866 - 27 0 | 0 0 0 0 -
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1772 -81 27 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1679 -80 27 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1587 -79 26 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1497 -77 26 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1408 -76 26 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1321 -73 26 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1235 -72 26 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1152 -70 26 0 | 0 0 0 0 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 1071 -67 25 0 | 0 0 0 0 0
JAN-26 8300 C 0 0 0 0 0 | 0 0 0 992 -65 25 0 | 0 0 0 0 0
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 916 -62 25 0 | 0 0 0 0 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 843 -58 25 0 | 0 0 0 0 0
JAN-26 8600 C 0 0 0 0 0 | 0 0 0 773 -55 25 0 | 0 0 0 0 0
JAN-26 8700 C 0 0 0 0 0 | 0 0 0 706 -51 25 0 | 0 0 0 0 0
JAN-26 8800 C 0 0 0 0 0 | 0 0 0 642 -48 24 0 | 0 0 0 0 0
JAN-26 8900 C 0 0 0 0 0 | 0 0 0 586 -39 24 0 | 0 0 0 0 0
JAN-26 9000 C 0 0 0 0 0 | 0 0 0 531 -41 24 0 | 0 0 0 0 0
JAN-26 9100 C 0 0 0 0 0 | 0 0 0 479 -36 24 0 | 0 0 0 0 0
JAN-26 9200 C 0 0 0 0 0 | 0 0 0 428 -35 24 0 | 0 0 0 0 0
JAN-26 9300 C 0 0 0 0 0 | 0 0 0 384 -32 24 0 | 370 365 0 24 0
JAN-26 9400 C 0 0 0 0 0 | 0 0 0 343 -28 24 0 | 0 0 0 0 0
JAN-26 9500 C 0 0 0 0 0 | 0 0 0 305 -27 24 0 | 424 424 0 14 0
JAN-26 9600 C 0 0 0 0 0 | 0 0 0 271 -25 24 0 | 0 0 0 500 0
JAN-26 9700 C 0 0 0 0 0 | 0 0 0 241 -22 24 0 | 0 0 0 600 0
JAN-26 9800 C 0 0 0 0 0 | 0 0 0 213 -21 24 0 | 0 0 0 0 0
JAN-26 9900 C 0 0 0 0 0 | 0 0 0 189 -19 24 0 | 332 332 0 1 0
JAN-26 10000 C 0 0 0 0 0 | 0 0 0 167 -17 24 0 | 0 0 0 0 0
JAN-26 10100 C 0 0 0 0 0 | 0 0 0 147 -17 24 0 | 271 271 0 1 0
JAN-26 10200 C 0 0 0 0 0 | 0 0 0 130 -15 24 0 | 247 247 0 1 0
JAN-26 10300 C 0 0 0 0 0 | 0 0 0 116 -13 25 0 | 0 0 0 0 0
JAN-26 10400 C 0 0 0 0 0 | 0 0 0 102 -12 25 0 | 0 0 0 0 0
JAN-26 10500 C 0 0 0 0 0 | 0 0 0 90 -11 25 0 | 0 0 0 0 0
JAN-26 10600 C 0 0 0 0 0 | 0 0 0 80 -10 25 0 | 0 0 0 0 0
JAN-26 10700 C 0 0 0 0 0 | 0 0 0 71 -9 25 0 | 0 0 0 0 0
JAN-26 10800 C 0 0 0 0 0 | 0 0 0 63 -8 25 0 | 0 0 0 0 0
JAN-26 10900 C 0 0 0 0 0 | 0 0 0 55 -8 25 0 | 0 0 0 0 0
JAN-26 11000 C 0 0 0 0 0 | 0 0 0 47 -9 25 0 | 0 0 0 0 0
JAN-26 11100 C 0 0 0 0 0 | 0 0 0 41 -7 25 0 | 0 0 0 0 0
JAN-26 11200 C 0 0 0 0 0 | 0 0 0 36 -6 26 0 | 0 0 0 0 0
JAN-26 11300 C 0 0 0 0 0 | 0 0 0 31 -6 26 0 | 0 0 0 0 0
JAN-26 11400 C 0 0 0 0 0 | 0 0 0 27 -5 26 0 | 0 0 0 0 0
JAN-26 11500 C 0 0 0 0 0 | 0 0 0 24 -4 26 0 | 0 0 0 2000 0
JAN-26 11600 C 0 0 0 0 0 | 0 0 0 21 -4 26 0 | 0 0 0 0 0
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 18 -4 26 0 | 0 0 0 0 0
JAN-26 11800 C 0 0 0 0 0 | 0 0 0 15 -4 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3141 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
JAN-26 7300 P - - - - - | 0 0 0 26 - 27 0 | 0 0 0 0 -
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 32 +5 27 0 | 56 56 0 48 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 39 +6 27 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 48 +8 27 0 | 41 40 0 90 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 57 +8 26 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 69 +11 26 0 | 88 88 0 48 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 82 +13 26 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 97 +15 26 0 | 100 100 0 71 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 114 +17 26 0 | 0 0 0 0 0
JAN-26 8200 P 0 0 0 0 0 | 0 0 0 134 +21 26 0 | 0 0 0 0 0
JAN-26 8300 P 0 0 0 0 0 | 0 0 0 155 +26 25 0 | 143 87 0 54 0
JAN-26 8400 P 0 0 0 0 0 | 0 0 0 176 +29 25 0 | 0 0 0 0 0
JAN-26 8500 P 0 0 0 0 0 | 0 0 0 200 +31 25 0 | 120 120 0 100 0
JAN-26 8600 P 0 0 0 0 0 | 0 0 0 226 +31 24 0 | 0 0 0 0 0
JAN-26 8700 P 0 0 0 0 0 | 0 0 0 257 +34 24 0 | 0 0 0 0 0
JAN-26 8800 P 0 0 0 0 0 | 0 0 0 292 +37 24 0 | 0 0 0 0 0
JAN-26 8900 P 0 0 0 0 0 | 0 0 0 330 +41 24 0 | 0 0 0 0 0
JAN-26 9000 P 0 0 0 0 0 | 0 0 0 371 +44 23 0 | 0 0 0 0 0
JAN-26 9100 P 0 0 0 0 0 | 0 0 0 420 +51 23 0 | 380 380 0 17 0
JAN-26 9200 P 0 0 0 0 0 | 0 0 0 479 +64 24 0 | 428 415 0 28 0
JAN-26 9300 P 0 0 0 0 0 | 0 0 0 527 +53 23 0 | 495 495 0 13 0
JAN-26 9400 P 0 0 0 0 0 | 0 0 0 602 +78 24 0 | 0 0 0 0 0
JAN-26 9500 P 0 0 0 0 0 | 0 0 0 666 +64 24 0 | 0 0 0 0 0
JAN-26 9600 P 0 0 0 0 0 | 0 0 0 734 +66 24 0 | 0 0 0 500 0
JAN-26 9700 P 0 0 0 0 0 | 0 0 0 804 +67 24 0 | 0 0 0 600 0
JAN-26 9800 P 0 0 0 0 0 | 0 0 0 877 +69 24 0 | 0 0 0 0 0
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 953 +71 24 0 | 0 0 0 0 0
JAN-26 10000 P 0 0 0 0 0 | 0 0 0 1031 +72 25 0 | 0 0 0 0 0
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 1111 +73 25 0 | 0 0 0 0 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 1193 +73 25 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1277 +74 25 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1363 +75 25 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1451 +76 25 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1539 +76 25 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1629 +77 25 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1721 +78 25 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 1813 +79 25 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 1906 +79 25 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 2000 +79 25 0 | 0 0 0 0 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 2095 +80 26 0 | 0 0 0 0 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2190 +80 26 0 | 0 0 0 0 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2286 +81 26 0 | 0 0 0 0 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2383 +82 26 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2480 +82 26 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2577 +82 26 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2674 +82 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1569 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4710 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 3409 -84 31 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3310 -84 30 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3211 -84 30 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3113 -83 30 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 3015 -82 29 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2918 -81 29 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2821 -80 29 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2724 -79 29 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2628 -78 29 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2532 -78 28 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2437 -77 28 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2343 -75 28 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2250 -73 28 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2157 -73 28 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2065 -72 27 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1975 -70 27 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1885 -69 27 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1797 -67 27 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1710 -66 27 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1625 -63 26 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1541 -62 26 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1459 -60 26 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1378 -59 26 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1299 -57 26 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1222 -56 25 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1147 -54 25 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1074 -53 25 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1004 -51 25 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 936 -49 25 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 870 -48 24 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 806 -47 24 0 | 0 0 0 2500 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 733 -58 24 0 | 0 0 0 400 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 678 -44 23 0 | 713 689 0 1165 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 628 -41 24 0 | 565 565 0 1150 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 577 -41 23 300 | 0 0 300 1200 +150
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 531 -39 23 0 | 499 499 0 407 0
MAR-26 9400 C 0 0 0 0 0 | 469 470 462 488 -35 23 70 | 481 449 70 548 +48
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 447 -33 23 0 | 498 408 0 4084 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 411 -29 23 0 | 414 369 0 3150 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 377 -28 23 0 | 395 330 0 3877 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 343 -32 23 0 | 383 312 0 2000 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 317 -25 24 0 | 379 287 0 20 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 286 -29 24 0 | 464 270 0 6879 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 262 -25 24 0 | 293 263 0 14 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 240 -21 24 0 | 308 308 0 7 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 220 -20 24 0 | 284 284 0 7 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 200 -20 24 0 | 347 339 0 8809 0
MAR-26 10500 C 0 0 0 0 0 | 180 180 180 183 -19 24 7 | 302 180 7 6450 0
MAR-26 10600 C 0 0 0 0 0 | 199 199 183 167 -18 24 42 | 308 183 42 451 +42
MAR-26 10700 C 0 0 0 0 0 | 169 169 169 156 -16 24 14 | 226 169 14 21 +14
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 140 -17 24 0 | 201 201 0 3428 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 130 -14 25 0 | 249 249 0 7 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 120 -16 25 0 | 207 207 0 1893 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 106 -18 25 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 96 -14 25 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 87 -13 25 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 79 -12 25 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 71 -12 25 0 | 0 0 0 1200 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 65 -11 25 0 | 0 0 0 500 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 58 -11 25 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 53 -10 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 433 | TOTAL CALL 433 51767 +254
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 6 +3 31 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 7 +3 30 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 8 +3 30 0 | 0 0 0 400 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 10 +4 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 12 +5 29 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 15 +6 29 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 18 +7 29 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 21 +8 29 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 25 +9 29 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 29 +9 28 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 34 +10 28 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 40 +12 28 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 47 +14 28 0 | 0 0 0 1400 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 54 +14 28 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 62 +15 27 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 72 +17 27 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 82 +18 27 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 94 +20 27 0 | 172 172 0 1007 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 111 +25 27 0 | 132 125 0 21 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 126 +25 27 0 | 146 116 0 1000 0
MAR-26 7800 P 0 0 0 0 0 | 123 123 123 142 +26 27 100 | 163 123 100 1500 +100
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 159 +26 26 0 | 145 145 0 7 0
MAR-26 8000 P 0 0 0 0 0 | 143 156 143 170 +20 26 3507 | 246 105 3507 6092 +2517
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 195 +28 26 0 | 185 107 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 169 169 169 214 +30 25 6 | 207 130 6 3300 0
MAR-26 8300 P 0 0 0 0 0 | 189 189 189 237 +30 25 6 | 229 143 6 306 +6
MAR-26 8400 P 0 0 0 0 0 | 209 209 207 263 +33 25 12 | 209 156 12 1529 +12
MAR-26 8500 P 0 0 0 0 0 | 261 300 259 292 +35 24 3710 | 300 178 3710 12151 +3376
MAR-26 8600 P 0 0 0 0 0 | 272 272 264 323 +37 24 12 | 321 205 12 2400 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 357 +39 24 0 | 288 223 0 500 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 394 +42 24 0 | 328 246 0 4135 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 434 +45 24 0 | 364 320 0 421 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 478 +46 24 3500 | 0 0 3500 5300 +2800
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 526 +51 24 0 | 487 424 0 1950 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 576 +53 24 300 | 0 0 300 2050 +150
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 631 +55 24 0 | 0 0 0 1600 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 689 +63 24 0 | 592 464 0 765 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 751 +56 24 0 | 647 544 0 775 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 814 +57 24 0 | 0 0 0 800 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 880 +58 24 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 949 +60 24 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1020 +62 24 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1092 +62 24 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1167 +64 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1244 +65 24 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1322 +65 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1403 +67 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1484 +67 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1568 +69 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1652 +69 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1738 +70 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1825 +71 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1913 +71 25 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2003 +73 25 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2093 +73 25 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2184 +74 25 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2276 +75 25 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2368 +75 25 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2462 +76 25 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2555 +76 25 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2650 +77 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11153 | TOTAL PUT 11153 49426 +8961
| MONTH PUT/CALL RATIO 25.75
| MONTH TOTAL 11586 101193 +9215
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 5294 -87 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5194 -87 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 5095 -86 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4995 -86 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4895 -86 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4795 -86 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4696 -85 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4596 -86 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4496 -86 30 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4397 -85 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4298 -84 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4199 -84 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 4001 -83 30 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3804 -82 30 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3608 -80 29 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3414 -78 29 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3221 -76 29 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 3030 -73 28 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2841 -71 28 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2655 -69 28 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2564 -67 28 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2473 -66 27 0 | 0 0 0 500 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2383 -64 27 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2294 -63 27 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2206 -62 27 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2119 -61 27 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 2034 -59 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1949 -58 26 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1866 -57 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1785 -56 26 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1704 -56 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1626 -54 26 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1549 -53 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1473 -53 25 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1399 -52 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1327 -52 25 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1257 -51 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1188 -52 25 0 | 0 0 0 150 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1122 -51 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1057 -51 24 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 994 -51 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 934 -51 24 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 866 -61 23 0 | 0 0 0 500 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 817 -41 24 0 | 0 0 0 2550 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 763 -47 23 0 | 0 0 0 500 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 717 -42 23 0 | 0 0 0 425 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 671 -42 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 632 -35 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 591 -34 23 400 | 0 0 400 900 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 551 -39 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 517 -31 24 400 | 0 0 400 1000 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 485 -30 24 0 | 640 639 0 2534 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 452 -29 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 424 -31 24 0 | 0 0 0 1600 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 393 -30 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 367 -29 24 0 | 331 326 0 49 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 343 -28 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 321 -28 24 0 | 0 0 0 1000 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 298 -26 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 281 -21 24 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 257 -23 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 240 -20 24 0 | 350 348 0 2402 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 231 -10 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 216 -8 24 0 | 0 0 0 750 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 199 -8 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 186 0 24 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 173 0 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 161 +1 25 0 | 0 0 0 0 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 150 +2 25 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 140 +4 25 0 | 0 0 0 3000 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 130 +4 25 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 121 +5 25 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 105 +6 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 91 +7 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 79 +8 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 69 +8 25 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 60 +9 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 52 +9 26 0 | 84 83 0 14 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 45 +8 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 39 +8 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 34 +8 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 30 +8 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 26 +7 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 23 +7 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 20 +7 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 17 +6 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 15 +6 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 13 +5 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 800 | TOTAL CALL 800 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 2 +1 30 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 4 +3 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 5 +3 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 7 +4 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 10 +5 30 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 14 +7 29 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 20 +9 29 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 27 +11 29 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 36 +14 28 0 | 330 44 0 153 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 47 +16 28 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 61 +18 28 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 70 +20 28 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 79 +21 27 0 | 500 350 0 503 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 89 +23 27 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 100 +24 27 0 | 253 253 0 3542 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 112 +25 27 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 125 +26 27 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 140 +28 26 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 155 +29 26 0 | 0 0 0 2300 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 172 +30 26 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 196 +36 26 0 | 203 203 0 7 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 215 +31 26 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 232 +28 26 0 | 0 0 0 3200 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 247 +24 25 0 | 204 204 0 7 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 276 +32 25 0 | 0 0 0 2450 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 301 +33 25 0 | 297 297 0 7 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 328 +37 25 0 | 303 303 0 7 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 355 +36 24 300 | 354 326 300 314 +300
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 388 +39 24 0 | 384 384 0 157 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 423 +43 24 0 | 419 392 0 2500 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 460 +46 24 0 | 0 0 0 800 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 501 +48 24 0 | 0 0 0 500 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 525 +31 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 571 +37 23 0 | 0 0 0 1500 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 616 +38 23 0 | 485 448 0 3450 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 681 +52 24 0 | 694 694 0 500 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 714 +35 23 0 | 747 747 0 1125 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 789 +54 24 0 | 658 658 0 712 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 834 +57 23 0 | 0 0 0 500 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 896 +48 23 400 | 0 0 400 3200 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 959 +51 23 0 | 0 0 0 450 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1024 +54 24 400 | 0 0 400 850 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1091 +57 24 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1160 +60 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1231 +62 24 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1304 +66 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1378 +68 24 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1453 +70 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1530 +72 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1609 +75 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1689 +77 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1770 +79 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1852 +80 24 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1935 +82 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2020 +84 24 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2105 +85 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2192 +87 24 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2279 +87 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2367 +88 25 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2456 +89 25 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2546 +91 25 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2636 +91 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2727 +92 25 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2911 +93 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3097 +94 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3285 +95 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3475 +95 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3666 +96 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3858 +96 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4051 +95 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4245 +95 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4440 +95 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4636 +95 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4832 +94 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5029 +94 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5226 +94 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5423 +93 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5621 +93 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5819 +92 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1100 | TOTAL PUT 1100 28738 +300
| MONTH PUT/CALL RATIO 1.37
| MONTH TOTAL 1900 46621 +300
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 2228 -66 25 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2145 -65 25 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 2064 -64 25 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1984 -63 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1906 -61 25 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1830 -59 25 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1755 -57 25 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1682 -55 25 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1610 -54 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1540 -53 24 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1472 -51 24 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1406 -49 24 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1341 -48 24 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 1278 -47 24 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 1217 -45 24 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 1158 -44 24 0 | 0 0 0 0 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 1101 -42 24 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 1046 -40 24 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 975 -56 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 923 -46 23 0 | 0 0 0 0 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 875 -46 23 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 833 -43 23 750 | 0 0 750 1070 +750
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 785 -40 23 0 | 783 783 0 1 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 743 -48 23 0 | 0 0 0 0 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 705 -46 23 0 | 703 703 0 3 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 667 -37 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 633 -36 24 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 598 -37 24 0 | 0 0 0 0 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 563 -42 24 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 537 -34 24 0 | 0 0 0 0 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 507 -35 24 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 467 -49 23 0 | 0 0 0 0 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 438 -68 23 0 | 0 0 0 0 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 410 -72 23 0 | 0 0 0 0 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 384 -75 23 0 | 0 0 0 0 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 360 -77 23 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 336 -80 23 0 | 0 0 0 0 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 314 -82 23 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 293 -84 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 273 -87 23 0 | 0 0 0 0 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 255 -88 23 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 237 -90 23 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 221 -91 23 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 205 -92 23 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 190 -93 23 0 | 0 0 0 0 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 177 -93 23 0 | 0 0 0 0 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 164 -94 23 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 152 -95 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 750 | TOTAL CALL 750 1074 +750
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 0 152 +21 25 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 169 +22 25 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 188 +23 25 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 208 +24 25 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 230 +26 25 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 254 +28 25 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 279 +30 25 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 306 +32 25 0 | 248 242 0 37 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 334 +33 25 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 364 +34 24 0 | 0 0 0 168 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 407 +47 25 0 | 0 0 0 0 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 440 +39 25 0 | 0 0 0 0 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 474 +43 25 0 | 0 0 0 0 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 508 +44 24 0 | 0 0 0 0 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 547 +48 24 0 | 0 0 0 0 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 586 +44 24 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 630 +49 24 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 675 +53 24 0 | 0 0 0 0 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 722 +53 24 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 770 +54 24 0 | 853 853 0 18 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 825 +55 24 0 | 0 0 0 0 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 878 +56 24 750 | 0 0 750 1070 +750
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 932 +59 24 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 978 +49 24 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1036 +47 24 0 | 0 0 0 0 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1096 +43 24 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1158 +39 24 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1221 +35 24 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1286 +32 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1353 +29 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1421 +25 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1491 +22 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1562 +19 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1634 +15 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1708 +12 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1784 +10 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1860 +7 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 1938 +5 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2017 +3 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2097 0 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2179 -1 23 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2261 -3 23 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2345 -4 23 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2429 -5 23 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2514 -6 23 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2601 -6 23 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2688 -7 23 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2776 -8 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 750 | TOTAL PUT 750 1293 +750
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 1500 2367 +1500
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 5335 -87 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5235 -87 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 5136 -87 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 5036 -87 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4936 -87 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4837 -86 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4737 -87 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4638 -86 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4539 -86 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4440 -86 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4341 -86 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4242 -86 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 4046 -86 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3851 -85 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3658 -85 24 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3468 -83 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3280 -82 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3095 -81 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2914 -80 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2737 -78 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2565 -76 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2398 -73 24 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2236 -71 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2080 -69 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1931 -66 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1787 -63 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1651 -60 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1521 -57 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1398 -54 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1282 -51 24 0 | 0 0 0 400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1172 -48 24 0 | 0 0 0 200 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1070 -45 24 0 | 0 0 0 500 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 974 -42 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 888 -36 24 0 | 0 0 0 200 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 809 -34 24 0 | 0 0 0 400 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 735 -32 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 668 -30 24 0 | 824 824 0 41 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 606 -28 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 549 -27 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 497 -25 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 449 -24 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 406 -23 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 366 -22 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 330 -21 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 298 -19 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 268 -19 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 241 -18 24 0 | 0 0 0 200 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 217 -17 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 195 -16 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 176 -15 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 158 -14 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 142 -14 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 128 -13 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 115 -12 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 103 -12 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 93 -11 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 83 -11 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 75 -10 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 67 -10 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 60 -9 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 54 -9 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 49 -8 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 25 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 23 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 0 0 0 200 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 16 +2 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 23 +2 24 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 33 +4 24 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 45 +5 24 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 60 +6 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 79 +7 24 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 102 +9 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 130 +11 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 163 +14 24 0 | 0 0 0 600 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 201 +16 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 245 +18 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 296 +21 24 0 | 0 0 0 1500 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 352 +24 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 416 +27 24 0 | 0 0 0 700 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 486 +30 24 0 | 0 0 0 400 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 563 +33 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 647 +36 24 0 | 0 0 0 1350 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 737 +39 24 0 | 0 0 0 200 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 835 +42 24 0 | 0 0 0 280 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 939 +45 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1053 +51 24 0 | 0 0 0 200 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1174 +53 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1300 +55 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1433 +57 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1571 +59 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1714 +60 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1862 +62 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2014 +63 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2171 +64 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2331 +65 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2495 +66 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2663 +68 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2833 +68 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3006 +69 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3182 +70 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3360 +71 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3541 +72 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 3723 +73 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3907 +73 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4093 +74 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4280 +75 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4468 +75 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4658 +76 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4848 +76 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5040 +77 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5232 +77 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5425 +78 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5619 +78 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5814 +79 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 3925 -70 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3744 -67 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3566 -65 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3390 -63 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3218 -61 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3050 -59 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2885 -57 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2724 -56 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2567 -54 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2415 -53 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2267 -52 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2124 -50 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1985 -50 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1852 -49 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1723 -49 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1599 -49 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1481 -49 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1367 -49 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1259 -50 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1157 -49 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1073 -36 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 995 -35 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 923 -33 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 855 -32 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 792 -31 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 733 -30 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 678 -29 24 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 628 -28 24 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 581 -27 24 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 537 -26 24 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 497 -25 24 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 459 -25 24 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 425 -24 24 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 393 -23 24 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 364 -22 24 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 336 -23 24 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 311 -22 24 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 288 -21 25 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 267 -20 25 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 247 -20 25 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 229 -19 25 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 212 -19 25 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 196 -19 25 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 182 -18 25 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 169 -17 25 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 156 -18 25 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 145 -17 25 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 135 -16 25 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 125 -16 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 83 +17 28 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 102 +20 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 124 +22 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 148 +24 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 176 +26 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 208 +28 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 243 +30 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 282 +31 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 325 +33 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 373 +34 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 425 +35 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 482 +37 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 543 +37 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 610 +38 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 681 +38 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 757 +38 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 839 +38 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 925 +38 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1017 +37 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1115 +38 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1231 +51 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1353 +52 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1481 +54 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1613 +55 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1750 +56 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 1891 +57 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2036 +58 24 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2186 +59 24 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2339 +60 24 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2495 +61 24 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2655 +62 24 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2817 +62 24 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 2983 +63 24 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3151 +64 24 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3322 +65 24 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3494 +64 24 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3669 +65 24 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3846 +66 25 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4025 +67 25 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4205 +67 25 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4387 +68 25 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4570 +68 25 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4754 +68 25 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4940 +69 25 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5127 +70 25 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5314 +69 25 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5503 +70 25 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5693 +71 25 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5883 +71 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 5413 -86 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5318 -87 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5225 -86 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5131 -86 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 5038 -86 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4946 -86 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4854 -86 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4763 -85 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4672 -85 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4581 -86 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4491 -86 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4402 -85 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4225 -85 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 4051 -84 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3879 -83 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3709 -83 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3543 -82 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3379 -81 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3218 -81 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 3060 -80 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2905 -79 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2753 -78 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2605 -77 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2460 -76 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2318 -75 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2181 -73 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2046 -72 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1916 -70 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1790 -68 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1667 -67 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1549 -65 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1434 -63 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1324 -61 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1222 -56 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1124 -54 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1031 -51 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 942 -49 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 858 -46 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 778 -44 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 703 -42 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 632 -40 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 566 -37 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 504 -35 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 447 -32 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 394 -30 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 345 -28 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 300 -26 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 260 -23 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 223 -21 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 190 -19 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 160 -17 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 134 -15 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 111 -13 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 91 -12 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 74 -10 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 59 -9 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 47 -7 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 37 -5 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 28 -5 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 21 -4 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 16 -3 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11 -3 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 51 +1 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 56 0 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 63 +1 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 69 +1 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 76 +1 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 84 +1 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 92 +1 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 101 +2 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 110 +2 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 119 +1 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 129 +1 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 140 +2 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 163 +2 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 189 +3 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 217 +4 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 247 +4 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 281 +5 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 317 +6 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 356 +6 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 398 +7 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 443 +8 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 491 +9 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 543 +10 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 598 +11 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 656 +12 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 719 +14 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 784 +15 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 854 +17 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 928 +19 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1005 +20 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1087 +22 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1172 +24 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1262 +26 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1360 +31 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1462 +33 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1569 +36 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1680 +38 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 1796 +41 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 1916 +43 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2041 +45 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2170 +47 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2304 +50 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2442 +52 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2585 +55 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 2732 +57 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 2883 +59 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3038 +61 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3198 +64 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3361 +66 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3528 +68 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3698 +70 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 3872 +72 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4049 +74 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4229 +75 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4412 +77 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4597 +78 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 4785 +80 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 4975 +82 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5166 +82 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5359 +83 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5554 +84 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5749 +84 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 5560 -82 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5471 -81 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5382 -80 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5293 -81 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5205 -80 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5118 -79 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 5031 -79 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4945 -78 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4860 -77 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4775 -77 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4690 -76 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4606 -76 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4440 -74 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4276 -73 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4114 -72 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3955 -71 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3799 -69 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3644 -68 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3493 -66 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3344 -64 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3197 -63 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 3053 -61 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2912 -59 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2773 -58 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2637 -56 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2505 -54 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2374 -53 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2247 -51 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2123 -49 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 2002 -47 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1884 -45 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1769 -43 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1658 -40 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1549 -39 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1448 -37 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1351 -35 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1257 -33 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1167 -30 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1080 -29 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 997 -27 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 917 -25 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 841 -24 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 769 -22 21 0 | 0 0 0 0 0
DEC-28 11400 C 0 0 0 0 0 | 0 0 0 700 -20 20 0 | 0 0 0 0 0
DEC-28 11600 C 0 0 0 0 0 | 0 0 0 635 -19 20 0 | 0 0 0 0 0
DEC-28 11800 C 0 0 0 0 0 | 0 0 0 574 -17 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 124 +6 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 135 +7 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 146 +8 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 157 +7 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 169 +8 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 182 +9 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 195 +9 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 209 +10 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 224 +11 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 239 +11 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 254 +12 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 270 +12 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 304 +14 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 340 +15 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 378 +16 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 419 +17 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 463 +19 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 508 +20 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 557 +22 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 608 +24 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 661 +25 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 717 +27 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 776 +29 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 837 +30 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 901 +32 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 969 +34 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1038 +35 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1111 +37 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1187 +39 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1266 +41 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1348 +43 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1433 +45 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1522 +48 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1613 +49 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1712 +51 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 1815 +53 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 1921 +55 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2031 +58 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2144 +59 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2261 +61 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2381 +63 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2505 +64 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2633 +66 21 0 | 0 0 0 0 0
DEC-28 11400 P 0 0 0 0 0 | 0 0 0 2764 +68 20 0 | 0 0 0 0 0
DEC-28 11600 P 0 0 0 0 0 | 0 0 0 2899 +69 20 0 | 0 0 0 0 0
DEC-28 11800 P 0 0 0 0 0 | 0 0 0 3038 +71 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 5131 -87 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 5049 -87 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4968 -87 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4887 -87 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4807 -87 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4648 -87 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4492 -86 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4338 -85 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4185 -85 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 4035 -84 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3887 -84 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3741 -83 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3597 -83 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3456 -81 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3316 -81 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3179 -80 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 3044 -79 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2911 -79 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2781 -77 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2653 -76 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2527 -75 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2404 -74 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2283 -73 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2165 -71 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2049 -70 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1936 -69 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1825 -68 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1722 -61 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1622 -59 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1524 -58 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1430 -56 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1338 -55 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1249 -54 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1164 -51 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1082 -49 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 1002 -48 21 0 | 0 0 0 0 0
DEC-29 11400 C 0 0 0 0 0 | 0 0 0 926 -46 20 0 | 0 0 0 0 0
DEC-29 11600 C 0 0 0 0 0 | 0 0 0 853 -44 20 0 | 0 0 0 0 0
DEC-29 11800 C 0 0 0 0 0 | 0 0 0 783 -42 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 0 320 +2 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 338 +2 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 357 +2 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 376 +2 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 396 +2 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 437 +2 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 481 +3 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 527 +4 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 574 +4 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 624 +5 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 676 +5 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 730 +6 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 786 +6 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 845 +8 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 905 +8 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 968 +9 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1033 +10 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1100 +10 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1170 +12 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1242 +13 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1316 +14 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1393 +15 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1472 +16 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1554 +18 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1638 +19 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1725 +20 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 1814 +21 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 1911 +28 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2011 +30 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2113 +31 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2219 +33 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2327 +34 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2438 +35 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2553 +38 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2671 +40 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 2791 +41 21 0 | 0 0 0 0 0
DEC-29 11400 P 0 0 0 0 0 | 0 0 0 2915 +43 20 0 | 0 0 0 0 0
DEC-29 11600 P 0 0 0 0 0 | 0 0 0 3042 +45 20 0 | 0 0 0 0 0
DEC-29 11800 P 0 0 0 0 0 | 0 0 0 3172 +47 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 3830 -83 29 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3691 -84 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3555 -83 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3421 -82 28 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 3288 -81 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 3157 -81 27 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 3029 -79 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2902 -78 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2777 -77 26 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2654 -77 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2533 -76 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2414 -75 25 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2298 -73 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 2183 -72 24 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 2071 -71 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1966 -64 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1863 -63 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1763 -62 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1665 -60 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1570 -59 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1478 -57 22 0 | 0 0 0 0 0
DEC-30 10800 C 0 0 0 0 0 | 0 0 0 1388 -55 21 0 | 0 0 0 0 0
DEC-30 11000 C 0 0 0 0 0 | 0 0 0 1300 -54 21 0 | 0 0 0 0 0
DEC-30 11200 C 0 0 0 0 0 | 0 0 0 1216 -52 21 0 | 0 0 0 0 0
DEC-30 11400 C 0 0 0 0 0 | 0 0 0 1134 -51 20 0 | 0 0 0 0 0
DEC-30 11600 C 0 0 0 0 0 | 0 0 0 1055 -49 20 0 | 0 0 0 0 0
DEC-30 11800 C 0 0 0 0 0 | 0 0 0 979 -47 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 0 945 +7 29 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1006 +6 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1070 +7 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1136 +8 28 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1203 +9 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1272 +9 27 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1344 +11 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1417 +12 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1492 +13 26 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1569 +13 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1648 +14 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1729 +15 25 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 1813 +17 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 1898 +18 24 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 1986 +19 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2081 +26 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2178 +27 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2278 +28 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2380 +30 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2485 +31 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2593 +33 22 0 | 0 0 0 0 0
DEC-30 10800 P 0 0 0 0 0 | 0 0 0 2703 +35 21 0 | 0 0 0 0 0
DEC-30 11000 P 0 0 0 0 0 | 0 0 0 2815 +36 21 0 | 0 0 0 0 0
DEC-30 11200 P 0 0 0 0 0 | 0 0 0 2931 +38 21 0 | 0 0 0 0 0
DEC-30 11400 P 0 0 0 0 0 | 0 0 0 3049 +39 20 0 | 0 0 0 0 0
DEC-30 11600 P 0 0 0 0 0 | 0 0 0 3170 +41 20 0 | 0 0 0 0 0
DEC-30 11800 P 0 0 0 0 0 | 0 0 0 3294 +43 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 1.85
MARKET TOTAL 44016 705306 +17391
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED