HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-25 7600 1991 307 42 414 302 1402 -569
C APR-25 8700 1832 27 48 55 19 4299 -85
P MAY-25 7300 1581 517 43 545 280 1490 +474
P APR-25 6700 1365 197 60 216 60 368 +196
C APR-25 7400 1249 299 51 381 275 1222 -708
P APR-25 6600 1197 172 61 204 50 702 +171
P APR-25 6400 1157 128 63 140 39 1341 +127
C APR-25 8200 1134 76 49 150 63 769 -264
P MAY-25 7600 1063 687 42 423 389 1733 +603
P JUN-25 5000 1013 38 50 49 27 4435 +37
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 APR 2025, FRIDAY 07 APR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 1783 -1108 74 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 1688 -1103 72 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1595 -1096 71 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1503 -1088 70 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1411 -1080 69 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1321 -1070 67 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1233 -1058 66 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1146 -1045 65 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1061 -1030 64 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 978 -1013 63 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 897 -995 62 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 818 -974 61 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 729 -963 57 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 649 -944 55 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 590 -904 56 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 524 -871 55 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 460 -837 54 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 403 -796 53 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 432 437 340 350 -752 52 503 | 569 292 503 572 +62
APR-25 7400 C 0 0 0 0 0 | 343 381 275 299 -708 51 1249 | 381 275 1249 1222 +1202
APR-25 7500 C 0 0 0 0 0 | 333 379 286 258 -655 51 129 | 442 286 129 162 +75
APR-25 7600 C 0 0 0 0 0 | 410 410 186 222 -598 51 395 | 837 186 395 310 +252
APR-25 7700 C 0 0 0 0 0 | 349 349 200 189 -542 50 104 | 349 200 104 69 +64
APR-25 7800 C 0 0 0 0 0 | 293 302 152 160 -484 50 237 | 628 152 237 131 +101
APR-25 7900 C 0 0 0 0 0 | 230 240 116 135 -426 50 771 | 615 116 771 636 +616
APR-25 8000 C 0 0 0 0 0 | 160 200 98 112 -370 49 84 | 522 98 84 107 +7
APR-25 8100 C 0 0 0 0 0 | 167 167 77 93 -315 49 109 | 741 77 109 575 +33
APR-25 8200 C 0 0 0 0 0 | 117 150 63 76 -264 49 1134 | 526 63 1134 769 +565
APR-25 8300 C 0 0 0 0 0 | 108 118 50 62 -216 49 100 | 800 50 100 32 -44
APR-25 8400 C 0 0 0 0 0 | 79 110 39 50 -172 48 482 | 788 39 482 1056 +142
APR-25 8500 C 0 0 0 0 0 | 65 80 32 42 -137 49 624 | 498 32 624 1525 +237
APR-25 8600 C 0 0 0 0 0 | 55 62 26 34 -108 49 460 | 688 26 460 2251 -194
APR-25 8700 C 0 0 0 0 0 | 55 55 19 27 -85 48 1832 | 475 19 1832 4299 +704
APR-25 8800 C 0 0 0 0 0 | 40 40 14 21 -66 48 230 | 555 14 230 2669 -1
APR-25 8900 C 0 0 0 0 0 | 37 37 13 16 -51 48 84 | 438 13 84 744 -36
APR-25 9000 C 0 0 0 0 0 | 14 30 11 12 -39 47 91 | 425 11 91 1953 -25
APR-25 9100 C 0 0 0 0 0 | 16 22 9 9 -29 47 63 | 399 9 63 393 -33
APR-25 9200 C 0 0 0 0 0 | 15 15 8 7 -22 47 57 | 355 8 57 1076 +19
APR-25 9300 C 0 0 0 0 0 | 13 16 9 5 -16 46 69 | 309 9 69 1105 -24
APR-25 9400 C 0 0 0 0 0 | 10 10 8 4 -11 46 31 | 250 8 31 915 0
APR-25 9500 C 0 0 0 0 0 | 10 10 5 3 -8 46 126 | 239 5 126 2788 -13
APR-25 9600 C 0 0 0 0 0 | 9 9 4 2 -6 46 35 | 204 4 35 1782 -10
APR-25 9700 C 0 0 0 0 0 | 3 3 3 1 -5 44 66 | 178 3 66 639 -74
APR-25 9800 C 0 0 0 0 0 | 4 4 4 1 -3 45 18 | 155 4 18 445 -31
APR-25 9900 C 0 0 0 0 0 | 2 3 2 1 -2 46 148 | 132 2 148 414 +109
APR-25 10000 C 0 0 0 0 0 | 3 3 1 1 -1 48 521 | 122 1 521 2017 -478
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 102 3 0 540 0
APR-25 10200 C 0 0 0 0 0 | 2 2 2 1 0 50 2 | 97 2 2 1045 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 71 2 0 340 0
APR-25 10400 C 0 0 0 0 0 | 2 2 2 1 0 53 50 | 60 2 50 762 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 51 2 0 140 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 61 1 0 190 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 36 1 0 178 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 32 1 0 19 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 11 3 0 1 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 10 1 0 11 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 17 1 0 11 0
TOTAL CALL 0 | TOTAL CALL 9804 | TOTAL CALL 9804 34019 +3225
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
APR-25 5500 P 0 0 0 0 0 | 7 48 7 33 +32 74 110 | 48 3 110 57 +13
APR-25 5600 P 0 0 0 0 0 | 20 47 12 38 +37 72 48 | 47 4 48 78 +4
APR-25 5700 P 0 0 0 0 0 | 20 39 13 45 +44 71 134 | 44 1 134 73 -68
APR-25 5800 P 0 0 0 0 0 | 25 51 14 53 +52 70 85 | 57 1 85 83 +18
APR-25 5900 P 0 0 0 0 0 | 17 53 17 61 +60 69 62 | 55 1 62 214 +29
APR-25 6000 P 0 0 0 0 0 | 4 65 4 72 +71 68 110 | 89 1 110 166 -31
APR-25 6100 P 0 0 0 0 0 | 41 105 26 83 +82 67 231 | 105 1 231 209 +155
APR-25 6200 P 0 0 0 0 0 | 48 105 46 96 +95 65 131 | 105 2 131 178 +95
APR-25 6300 P 0 0 0 0 0 | 57 127 55 111 +110 64 168 | 127 2 168 288 -63
APR-25 6400 P 0 0 0 0 0 | 40 140 39 128 +127 63 1157 | 140 2 1157 1341 +119
APR-25 6500 P 0 0 0 0 0 | 73 139 47 146 +145 62 682 | 145 2 682 329 -280
APR-25 6600 P 0 0 0 0 0 | 78 204 50 172 +171 61 1197 | 204 3 1197 702 -242
APR-25 6700 P 0 0 0 0 0 | 60 216 60 197 +196 60 1365 | 216 3 1365 368 -950
APR-25 6800 P 0 0 0 0 0 | 100 238 74 220 +218 59 109 | 238 3 109 169 +57
APR-25 6900 P 0 0 0 0 0 | 108 308 88 247 +244 57 186 | 308 4 186 533 +61
APR-25 7000 P 0 0 0 0 0 | 119 290 105 281 +277 56 195 | 299 5 195 189 +62
APR-25 7100 P 0 0 0 0 0 | 129 267 127 317 +311 55 66 | 355 6 66 117 +17
APR-25 7200 P 0 0 0 0 0 | 170 380 154 359 +351 54 689 | 380 7 689 669 +454
APR-25 7300 P 0 0 0 0 0 | 180 410 180 405 +394 53 569 | 436 9 569 1045 +457
APR-25 7400 P 0 0 0 0 0 | 170 504 170 470 +454 54 751 | 504 10 751 1011 +189
APR-25 7500 P 0 0 0 0 0 | 335 525 267 514 +492 52 49 | 525 12 49 235 +3
APR-25 7600 P 0 0 0 0 0 | 325 621 270 587 +558 53 119 | 621 14 119 432 -44
APR-25 7700 P 0 0 0 0 0 | 311 646 311 663 +623 54 542 | 646 17 542 710 -317
APR-25 7800 P 0 0 0 0 0 | 322 740 322 727 +674 53 146 | 740 19 146 782 -124
APR-25 7900 P 0 0 0 0 0 | 450 775 430 801 +731 53 91 | 775 23 91 1040 -17
APR-25 8000 P 0 0 0 0 0 | 485 865 485 865 +774 50 12 | 865 28 12 1782 +3
APR-25 8100 P 0 0 0 0 0 | 500 969 500 973 +856 55 11 | 969 33 11 1614 -3
APR-25 8200 P 0 0 0 0 0 | 512 1050 512 1038 +889 52 45 | 1050 44 45 1769 -19
APR-25 8300 P 0 0 0 0 0 | 726 915 695 1147 +960 57 15 | 915 54 15 2213 -8
APR-25 8400 P 0 0 0 0 0 | 785 1000 785 1201 +970 49 4 | 1000 67 4 2045 -3
APR-25 8500 P 0 0 0 0 0 | 762 762 762 1329 +1041 59 2 | 762 82 2 2053 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 1423 +1072 60 0 | 456 102 0 1717 0
APR-25 8700 P 0 0 0 0 0 | 1510 1510 1493 1475 +1054 48 6 | 1510 120 6 591 -6
APR-25 8800 P 0 0 0 0 0 | 1569 1574 1569 1592 +1096 57 30 | 1574 151 30 582 -30
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1664 +1088 47 0 | 449 191 0 103 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1761 +1101 47 0 | 512 233 0 298 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1858 +1111 47 0 | 494 311 0 20 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1956 +1118 47 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 2054 +1124 46 0 | 805 535 0 1 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 2153 +1129 46 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 2252 +1132 46 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 2351 +1134 46 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 2450 +1135 44 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 2550 +1137 45 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 2650 +1138 46 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 2749 +1138 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2849 +1139 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2949 +1139 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 3049 +1139 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 3149 +1140 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 3249 +1140 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 3349 +1140 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 3449 +1140 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 3549 +1140 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 3649 +1140 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 3749 +1140 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3849 +1140 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9117 | TOTAL PUT 9117 25808 -469
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 18921 59827 +2756
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
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1432 -1061 53 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1347 -1046 52 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1263 -1030 51 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1182 -1012 51 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1102 -993 50 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1024 -972 49 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 949 -948 49 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 875 -924 48 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 800 -901 47 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 731 -873 46 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 668 -840 46 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 598 -815 44 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 548 -771 44 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 489 497 489 492 -734 44 150 | 497 489 150 150 +150
MAY-25 7300 C 0 0 0 0 0 | 500 527 426 440 -695 43 499 | 527 426 499 490 +490
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 392 -655 43 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 465 470 343 347 -613 42 788 | 470 343 788 550 +455
MAY-25 7600 C 0 0 0 0 0 | 412 414 302 307 -569 42 1991 | 1116 302 1991 1402 +1395
MAY-25 7700 C 0 0 0 0 0 | 366 366 265 273 -522 42 205 | 366 265 205 180 +180
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 241 -476 42 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 227 227 227 212 -430 41 4 | 509 227 4 441 0
MAY-25 8000 C 0 0 0 0 0 | 209 223 170 185 -387 41 50 | 455 170 50 311 +1
MAY-25 8100 C 0 0 0 0 0 | 168 189 166 161 -344 41 20 | 440 166 20 419 +3
MAY-25 8200 C 0 0 0 0 0 | 145 166 119 140 -303 41 19 | 566 119 19 303 +1
MAY-25 8300 C 0 0 0 0 0 | 138 139 110 121 -264 41 637 | 517 110 637 590 +292
MAY-25 8400 C 0 0 0 0 0 | 106 106 99 104 -228 40 26 | 589 99 26 442 0
MAY-25 8500 C 0 0 0 0 0 | 121 121 79 88 -200 40 9 | 465 79 9 566 +1
MAY-25 8600 C 0 0 0 0 0 | 78 78 71 75 -174 40 10 | 475 71 10 1132 0
MAY-25 8700 C 0 0 0 0 0 | 106 106 63 64 -150 40 54 | 621 63 54 444 +23
MAY-25 8800 C 0 0 0 0 0 | 43 44 43 56 -127 40 20 | 460 43 20 2074 0
MAY-25 8900 C 0 0 0 0 0 | 86 86 86 47 -109 40 40 | 526 86 40 161 +40
MAY-25 9000 C 0 0 0 0 0 | 44 44 30 39 -94 39 12 | 531 30 12 427 +1
MAY-25 9100 C 0 0 0 0 0 | 29 29 29 32 -80 39 5 | 368 29 5 992 -28
MAY-25 9200 C 0 0 0 0 0 | 22 31 22 27 -68 39 2 | 453 22 2 500 0
MAY-25 9300 C 0 0 0 0 0 | 21 29 21 21 -58 38 23 | 410 21 23 291 -32
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 17 -49 38 0 | 363 60 0 164 -16
MAY-25 9500 C 0 0 0 0 0 | 15 16 15 14 -41 38 21 | 283 15 21 3125 -1
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 11 -35 38 0 | 240 42 0 377 0
MAY-25 9700 C 0 0 0 0 0 | 10 10 10 9 -29 38 1 | 265 10 1 402 -1
MAY-25 9800 C 0 0 0 0 0 | 12 12 10 7 -25 37 4 | 56 10 4 140 -4
MAY-25 9900 C 0 0 0 0 0 | 8 8 8 6 -20 38 1 | 162 8 1 94 0
MAY-25 10000 C 0 0 0 0 0 | 7 7 7 5 -17 38 1 | 176 7 1 728 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 4 -14 37 0 | 159 21 0 215 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 2 -13 35 0 | 144 24 0 245 0
MAY-25 10300 C 0 0 0 0 0 | 6 6 6 1 -11 34 1 | 125 6 1 21 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 -9 35 0 | 111 28 0 52 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 -7 35 0 | 55 11 0 603 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 -6 36 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 6 6 6 1 -4 37 1 | 6 6 1 1 +1
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 12 4 0 1 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 20 5 0 3 0
TOTAL CALL 0 | TOTAL CALL 4594 | TOTAL CALL 4594 18236 +2951
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
MAY-25 5900 P 0 0 0 0 0 | 45 114 45 108 +107 53 51 | 114 4 51 92 +33
MAY-25 6000 P 0 0 0 0 0 | 50 112 49 122 +121 52 83 | 112 5 83 30 -21
MAY-25 6100 P 0 0 0 0 0 | 60 157 60 145 +144 52 49 | 157 5 49 83 +17
MAY-25 6200 P 0 0 0 0 0 | 70 158 69 157 +155 51 14 | 158 6 14 14 -1
MAY-25 6300 P 0 0 0 0 0 | 67 179 67 176 +173 50 46 | 179 6 46 44 +36
MAY-25 6400 P 0 0 0 0 0 | 78 225 78 207 +203 50 66 | 225 20 66 71 +66
MAY-25 6500 P 0 0 0 0 0 | 86 187 86 223 +218 48 57 | 187 10 57 57 +55
MAY-25 6600 P 0 0 0 0 0 | 130 158 104 249 +242 48 51 | 158 14 51 90 +48
MAY-25 6700 P 0 0 0 0 0 | 177 235 177 279 +270 47 31 | 235 177 31 31 +31
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 310 +298 46 0 | 76 19 0 80 0
MAY-25 6900 P 0 0 0 0 0 | 208 369 208 355 +339 47 368 | 369 18 368 360 +324
MAY-25 7000 P 0 0 0 0 0 | 228 343 220 382 +361 45 219 | 343 20 219 175 +103
MAY-25 7100 P 0 0 0 0 0 | 245 314 220 423 +396 44 152 | 314 18 152 159 +63
MAY-25 7200 P 0 0 0 0 0 | 310 490 250 468 +434 44 367 | 490 26 367 610 +143
MAY-25 7300 P 0 0 0 0 0 | 320 545 280 517 +474 43 1581 | 545 29 1581 1490 +1185
MAY-25 7400 P 0 0 0 0 0 | 350 422 350 569 +514 43 44 | 422 27 44 247 +40
MAY-25 7500 P 0 0 0 0 0 | 356 620 345 623 +555 42 653 | 620 33 653 1377 +294
MAY-25 7600 P 0 0 0 0 0 | 394 423 389 687 +603 42 1063 | 423 38 1063 1733 +851
MAY-25 7700 P 0 0 0 0 0 | 437 612 437 750 +647 42 61 | 612 39 61 467 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 825 +700 42 0 | 530 79 0 439 0
MAY-25 7900 P 0 0 0 0 0 | 556 556 556 895 +745 42 1 | 600 57 1 382 -1
MAY-25 8000 P 0 0 0 0 0 | 600 700 600 968 +788 42 4 | 700 74 4 1001 -1
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 1043 +830 41 0 | 286 120 0 1409 0
MAY-25 8200 P 0 0 0 0 0 | 600 1200 600 1121 +870 41 14 | 1200 105 14 902 +7
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 1201 +908 41 1 | 490 141 1 149 -1
MAY-25 8400 P 0 0 0 0 0 | 1048 1068 1048 1284 +944 41 20 | 1068 139 20 871 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 1368 +972 40 0 | 597 241 0 552 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 1454 +997 40 0 | 485 273 0 575 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1542 +1020 40 0 | 542 210 0 696 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1632 +1041 40 0 | 501 285 0 23 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1723 +1059 40 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1815 +1074 39 0 | 374 353 0 10 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1909 +1089 39 0 | 522 428 0 380 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 2003 +1100 39 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 2098 +1111 38 0 | 873 481 0 14 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 2194 +1120 38 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 2291 +1128 38 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 2388 +1134 38 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 2486 +1140 38 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 2584 +1144 37 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 2682 +1148 37 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 2781 +1151 37 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2880 +1154 36 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2979 +1156 35 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 3079 +1159 36 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 3178 +1160 35 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 3278 +1162 35 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 3378 +1163 36 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 3478 +1165 37 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 3577 +1165 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 3677 +1165 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 3777 +1166 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3877 +1167 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4996 | TOTAL PUT 4996 14613 +3271
| MONTH PUT/CALL RATIO 1.08
| MONTH TOTAL 9590 32849 +6222
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-25 3900 C 0 0 0 0 0 | 0 0 0 3288 -1175 54 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3189 -1174 54 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3091 -1172 54 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2992 -1171 53 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 2894 -1169 52 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2797 -1166 52 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2699 -1164 52 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2602 -1161 51 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2506 -1157 51 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2458 -1155 50 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2411 -1152 50 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2363 -1150 50 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2316 -1147 50 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2268 -1145 50 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2221 -1142 49 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2128 -1135 49 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2035 -1128 48 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1944 -1119 48 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1853 -1111 47 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1764 -1100 47 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1676 -1088 47 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1590 -1075 46 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1505 -1061 46 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1421 -1045 45 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1339 -1029 45 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1259 -1010 44 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1181 -990 44 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1105 -968 43 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1031 -945 43 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 960 -920 43 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 1070 1070 1070 890 -894 42 20 | 1423 1070 20 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 821 -868 41 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 756 -840 41 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 694 -809 40 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 627 -785 39 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 711 711 638 585 -738 40 110 | 1570 545 110 191 -34
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 532 -704 40 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 482 -668 39 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 434 -633 39 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 391 -595 38 0 | 940 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 351 -556 38 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 451 455 340 315 -517 38 151 | 1050 131 151 138 +64
JUN-25 7800 C 0 0 0 0 0 | 400 408 349 281 -478 37 90 | 852 103 90 596 -10
JUN-25 7900 C 0 0 0 0 0 | 357 363 319 253 -437 37 26 | 788 41 26 74 +26
JUN-25 8000 C 0 0 0 0 0 | 321 325 320 224 -400 37 6 | 930 41 6 939 0
JUN-25 8100 C 0 0 0 0 0 | 300 300 289 197 -365 37 13 | 774 151 13 1616 +1
JUN-25 8200 C 0 0 0 0 0 | 262 262 262 174 -329 37 1 | 770 28 1 2609 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 152 -296 36 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 210 212 163 135 -262 36 88 | 820 31 88 514 -5
JUN-25 8500 C 0 0 0 0 0 | 189 205 143 117 -237 36 98 | 905 134 98 2177 +20
JUN-25 8600 C 0 0 0 0 0 | 115 115 104 102 -213 36 60 | 700 28 60 2032 +10
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 91 -188 36 0 | 497 170 0 311 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 78 -169 36 0 | 592 22 0 675 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 68 -150 36 0 | 440 217 0 23 0
JUN-25 9000 C 0 0 0 0 0 | 58 58 57 58 -134 35 102 | 579 57 102 3203 -10
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 49 -119 35 0 | 439 151 0 51 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 41 -106 35 0 | 450 10 0 112 0
JUN-25 9300 C 0 0 0 0 0 | 42 42 42 34 -95 35 1 | 468 42 1 1426 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 28 -84 34 0 | 500 10 0 215 0
JUN-25 9500 C 0 0 0 0 0 | 30 36 30 24 -74 34 10 | 381 30 10 2126 -1
JUN-25 9600 C 0 0 0 0 0 | 23 23 23 19 -66 34 2 | 372 23 2 340 -2
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 16 -57 34 0 | 245 39 0 933 0
JUN-25 9800 C 0 0 0 0 0 | 20 20 20 13 -51 33 1 | 253 20 1 945 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 10 -45 33 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 8 -39 33 0 | 243 51 0 624 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 7 -34 33 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 5 -30 32 0 | 196 54 0 145 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 4 -26 32 0 | 0 0 0 117 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 3 -23 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 11 13 11 2 -20 31 2 | 146 11 2 1026 -2
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 -18 29 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 -15 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 -13 30 0 | 46 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 -11 31 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 -9 32 0 | 85 14 0 242 0
JUN-25 11100 C 0 0 0 0 0 | 7 8 7 1 -8 32 10 | 40 7 10 5 -5
TOTAL CALL 0 | TOTAL CALL 791 | TOTAL CALL 791 35361 +52
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-25 3900 P 0 0 0 0 0 | 6 10 5 4 +3 54 41 | 43 3 41 256 0
JUN-25 4000 P 0 0 0 0 0 | 7 13 7 5 +4 54 42 | 43 6 42 78 0
JUN-25 4100 P 0 0 0 0 0 | 5 12 5 7 +6 54 25 | 38 3 25 63 +1
JUN-25 4200 P 0 0 0 0 0 | 11 16 11 8 +7 53 14 | 45 7 14 336 0
JUN-25 4300 P 0 0 0 0 0 | 12 18 12 10 +9 52 141 | 41 6 141 152 +139
JUN-25 4400 P 0 0 0 0 0 | 14 19 14 13 +12 52 7 | 50 14 7 68 -6
JUN-25 4500 P 0 0 0 0 0 | 15 15 15 15 +14 52 1 | 59 3 1 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 18 +17 51 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 19 19 19 22 +21 51 6 | 19 5 6 7 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 24 +23 50 0 | 79 7 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 27 +26 50 0 | 104 5 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 29 +28 50 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 32 +31 50 0 | 5 5 0 2 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 34 +33 50 0 | 5 5 0 1 0
JUN-25 5000 P 0 0 0 0 0 | 27 49 27 38 +37 50 1013 | 49 7 1013 4435 +600
JUN-25 5100 P 0 0 0 0 0 | 31 31 31 44 +43 49 4 | 31 5 4 6 -1
JUN-25 5200 P 0 0 0 0 0 | 34 34 34 53 +52 49 8 | 354 4 8 4088 -14
JUN-25 5300 P 0 0 0 0 0 | 52 53 52 62 +61 48 30 | 105 5 30 224 -1
JUN-25 5400 P 0 0 0 0 0 | 61 73 59 72 +71 48 149 | 205 5 149 644 +138
JUN-25 5500 P 0 0 0 0 0 | 38 82 38 83 +82 48 38 | 203 10 38 3929 -11
JUN-25 5600 P 0 0 0 0 0 | 59 92 59 95 +94 47 15 | 212 59 15 1560 +10
JUN-25 5700 P 0 0 0 0 0 | 71 78 71 108 +107 47 10 | 78 62 10 335 +10
JUN-25 5800 P 0 0 0 0 0 | 62 62 62 122 +120 46 6 | 117 7 6 1361 0
JUN-25 5900 P 0 0 0 0 0 | 63 152 63 138 +135 45 13 | 152 9 13 51 -9
JUN-25 6000 P 0 0 0 0 0 | 70 168 66 155 +150 45 66 | 829 10 66 6200 -50
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 174 +168 44 0 | 188 12 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 195 +187 44 500 | 216 31 500 2154 +187
JUN-25 6300 P 0 0 0 0 0 | 101 101 100 217 +207 43 30 | 243 49 30 1958 0
JUN-25 6400 P 0 0 0 0 0 | 162 278 162 240 +227 42 156 | 661 17 156 1537 +126
JUN-25 6500 P 0 0 0 0 0 | 137 310 137 271 +254 42 17 | 310 33 17 1309 -14
JUN-25 6600 P 0 0 0 0 0 | 320 320 320 301 +280 42 1 | 320 48 1 2940 -7
JUN-25 6700 P 0 0 0 0 0 | 227 227 227 335 +309 41 25 | 343 22 25 344 -25
JUN-25 6800 P 0 0 0 0 0 | 240 320 240 368 +335 41 76 | 485 42 76 2072 -57
JUN-25 6900 P 0 0 0 0 0 | 301 416 301 416 +376 41 29 | 417 33 29 1834 +29
JUN-25 7000 P 0 0 0 0 0 | 320 460 296 450 +401 40 92 | 544 35 92 2183 +77
JUN-25 7100 P 0 0 0 0 0 | 267 267 267 494 +434 39 15 | 504 38 15 575 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 542 +469 39 0 | 558 92 0 1570 0
JUN-25 7300 P 0 0 0 0 0 | 360 369 337 595 +508 39 45 | 586 45 45 757 -15
JUN-25 7400 P 0 0 0 0 0 | 476 550 398 645 +541 38 42 | 550 53 42 1466 +25
JUN-25 7500 P 0 0 0 0 0 | 528 601 424 706 +583 38 45 | 601 84 45 1514 -10
JUN-25 7600 P 0 0 0 0 0 | 576 576 515 766 +622 38 3 | 576 100 3 2354 +2
JUN-25 7700 P 0 0 0 0 0 | 620 620 620 830 +661 38 1 | 620 124 1 329 0
JUN-25 7800 P 0 0 0 0 0 | 800 940 796 930 +734 40 26 | 940 122 26 2488 -21
JUN-25 7900 P 0 0 0 0 0 | 720 723 720 972 +745 38 200 | 723 124 200 1424 +26
JUN-25 8000 P 0 0 0 0 0 | 795 810 795 1043 +782 37 3 | 810 130 3 1693 -1
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1117 +818 37 0 | 489 213 0 170 0
JUN-25 8200 P 0 0 0 0 0 | 926 1199 926 1194 +854 37 50 | 1199 170 50 2974 -50
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1272 +887 37 0 | 594 181 0 414 0
JUN-25 8400 P 0 0 0 0 0 | 960 1080 960 1353 +919 37 22 | 1080 298 22 1071 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1435 +944 36 0 | 587 230 0 2771 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1519 +967 36 0 | 620 388 0 2358 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1605 +989 36 0 | 514 383 0 74 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1693 +1009 36 0 | 715 377 0 25 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1782 +1027 35 0 | 411 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1872 +1043 35 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1964 +1059 35 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2056 +1072 35 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2150 +1084 35 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2244 +1095 34 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2339 +1104 34 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2435 +1113 34 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2532 +1122 34 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2629 +1128 33 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2726 +1134 33 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2824 +1140 33 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2923 +1145 33 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 3021 +1149 32 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3120 +1153 32 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3219 +1156 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3319 +1160 32 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3418 +1162 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3518 +1165 32 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3617 +1166 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3717 +1168 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3817 +1170 32 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3916 +1170 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3007 | TOTAL PUT 3007 67484 +1078
| MONTH PUT/CALL RATIO 3.80
| MONTH TOTAL 3798 102845 +1130
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 869 -836 38 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 808 -806 38 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 749 -776 37 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 682 -756 37 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 644 -708 37 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 591 -677 37 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 543 -643 37 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 496 -611 36 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 453 -577 36 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 564 567 558 415 -540 36 9 | 567 558 9 9 +9
JUL-25 7700 C 0 0 0 0 0 | 522 522 451 377 -507 36 17 | 522 451 17 17 +17
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 343 -471 36 0 | 0 0 0 0 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 310 -438 35 0 | 0 0 0 0 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 281 -404 35 0 | 0 0 0 0 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 253 -372 35 0 | 0 0 0 0 0
JUL-25 8200 C 0 0 0 0 0 | 326 326 259 228 -340 35 26 | 326 259 26 26 +26
JUL-25 8300 C 0 0 0 0 0 | 295 295 290 206 -309 35 27 | 295 290 27 27 +27
JUL-25 8400 C 0 0 0 0 0 | 271 271 265 184 -280 35 23 | 271 265 23 23 +23
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 166 -256 35 0 | 0 0 0 0 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 148 -234 34 0 | 387 387 0 3 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 130 -216 34 0 | 0 0 0 0 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 116 -196 34 0 | 0 0 0 0 0
JUL-25 8900 C 0 0 0 0 0 | 104 105 104 102 -179 34 2 | 105 104 2 2 +2
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 90 -163 34 0 | 0 0 0 0 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 76 -152 33 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 66 -138 33 0 | 0 0 0 0 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 57 -126 33 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 50 -114 33 0 | 0 0 0 0 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 43 -103 32 0 | 0 0 0 0 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 37 -93 32 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 31 -85 32 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 27 -76 32 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 22 -70 32 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 19 -63 31 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 16 -57 31 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 13 -51 31 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 11 -46 31 0 | 70 70 0 1 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 9 -42 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 104 | TOTAL CALL 104 108 +104
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 388 +342 38 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 427 +372 38 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 351 419 351 468 +402 38 2 | 419 351 2 2 +2
JUL-25 7000 P 0 0 0 0 0 | 335 335 334 510 +431 37 11 | 335 334 11 11 +11
JUL-25 7100 P 0 0 0 0 0 | 372 372 350 557 +464 37 33 | 372 350 33 33 +33
JUL-25 7200 P 0 0 0 0 0 | 410 410 404 605 +496 37 8 | 410 404 8 8 +8
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 658 +531 37 0 | 0 0 0 0 0
JUL-25 7400 P 0 0 0 0 0 | 494 494 486 711 +563 36 15 | 494 486 15 15 +15
JUL-25 7500 P 0 0 0 0 0 | 541 541 530 771 +600 36 25 | 541 530 25 25 +25
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 832 +636 36 0 | 0 0 0 0 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 893 +668 36 0 | 0 0 0 0 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 958 +703 36 0 | 0 0 0 0 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 1026 +737 35 0 | 0 0 0 0 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 1096 +770 35 0 | 0 0 0 0 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 1168 +802 35 0 | 0 0 0 0 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 1242 +833 35 0 | 0 0 0 0 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 1319 +863 35 0 | 0 0 0 0 0
JUL-25 8400 P 0 0 0 0 0 | 1080 1080 1080 1397 +892 35 1 | 1080 499 1 1 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 1477 +914 34 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 1559 +936 34 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 1642 +955 34 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 1727 +974 34 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 1813 +991 34 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 1901 +1007 33 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 1990 +1021 33 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 2080 +1035 33 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 2171 +1047 33 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 2264 +1059 33 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 2357 +1070 32 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 2451 +1080 32 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 2545 +1088 32 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 2641 +1097 32 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 2736 +1103 32 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 2833 +1110 31 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 2930 +1116 31 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 3027 +1122 31 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 3125 +1127 31 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 3223 +1131 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 95 | TOTAL PUT 95 95 +94
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 199 203 +198
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 2486 -1132 40 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2440 -1128 39 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2394 -1124 39 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2348 -1121 39 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2303 -1116 39 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2258 -1111 39 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2169 -1101 39 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2081 -1090 39 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1995 -1077 38 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1909 -1065 38 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1826 -1049 38 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1743 -1035 38 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1663 -1017 38 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1584 -1000 37 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1507 -981 37 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1431 -961 37 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1358 -940 37 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1286 -918 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1217 -894 36 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1149 -870 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1084 -845 36 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1020 -820 36 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 951 -801 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 891 -775 35 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 834 -748 35 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 776 -723 34 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 732 -687 34 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 684 -656 34 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 865 865 865 638 -625 34 5 | 865 520 5 20 -5
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 592 -597 34 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 552 -565 34 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 513 -534 34 500 | 994 110 500 500 +500
SEP-25 7700 C 0 0 0 0 0 | 617 630 565 476 -504 34 28 | 630 385 28 722 +21
SEP-25 7800 C 0 0 0 0 0 | 536 536 418 433 -482 33 264 | 536 418 264 264 +257
SEP-25 7900 C 0 0 0 0 0 | 470 470 470 401 -452 33 7 | 860 283 7 7 +7
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 376 -417 33 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 343 -393 33 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 316 -365 33 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 292 -338 33 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 270 -310 33 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 246 -292 33 0 | 920 218 0 930 -1
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 224 -274 33 0 | 687 687 0 119 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 204 -256 33 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 179 -246 32 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 162 -230 32 0 | 648 648 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 147 -214 32 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 132 -201 32 0 | 572 475 0 30 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 119 -187 31 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 106 -176 31 0 | 685 473 0 10 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 95 -164 31 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 85 -153 31 0 | 530 530 0 200 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 76 -142 31 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 67 -133 31 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 60 -123 31 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 53 -115 30 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 47 -107 30 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 41 -100 30 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 36 -93 30 0 | 213 129 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 31 -87 30 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 27 -81 30 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 24 -75 29 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 21 -69 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 18 -64 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 16 -59 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 13 -56 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 35 35 34 11 -52 29 2 | 220 34 2 611 -1
SEP-25 11100 C 0 0 0 0 0 | 32 32 32 10 -47 29 2 | 110 32 2 160 0
TOTAL CALL 0 | TOTAL CALL 808 | TOTAL CALL 808 7718 +778
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 64 72 60 48 +47 40 32 | 72 14 32 21 -12
SEP-25 4800 P 0 0 0 0 0 | 66 74 66 52 +51 39 18 | 74 10 18 8 -11
SEP-25 4850 P 0 0 0 0 0 | 75 77 75 56 +55 39 12 | 77 15 12 10 -2
SEP-25 4900 P 0 0 0 0 0 | 77 80 77 60 +59 39 12 | 114 10 12 37 0
SEP-25 4950 P 0 0 0 0 0 | 80 80 80 65 +64 39 3 | 150 80 3 4 0
SEP-25 5000 P 0 0 0 0 0 | 82 82 82 70 +68 39 4 | 82 11 4 4 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 81 +78 39 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 93 +89 39 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 107 +102 38 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 144 144 143 121 +114 38 8 | 144 24 8 4 -7
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 138 +130 38 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 155 +144 38 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 180 +167 38 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 20 20 20 202 +185 38 2 | 225 20 2 52 0
SEP-25 5900 P 0 0 0 0 0 | 230 230 230 224 +203 38 7 | 230 138 7 57 +7
SEP-25 6000 P 0 0 0 0 0 | 261 261 261 247 +222 37 7 | 261 150 7 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 272 +241 37 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 303 +266 37 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 329 +285 36 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 231 270 227 361 +309 36 21 | 270 227 21 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 392 +330 36 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 426 +353 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 465 +380 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 506 +407 35 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 549 +434 35 0 | 156 156 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 593 +461 34 0 | 631 148 0 814 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 645 +493 34 0 | 628 142 0 92 0
SEP-25 7200 P 0 0 0 0 0 | 468 473 468 700 +527 35 14 | 473 162 14 81 +14
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 749 +553 34 0 | 691 159 0 325 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 807 +585 34 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 864 +614 34 500 | 803 204 500 549 +493
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 924 +644 34 0 | 342 221 0 419 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 987 +674 34 0 | 808 254 0 75 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1050 +702 34 0 | 861 295 0 1036 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1116 +730 33 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1184 +758 33 0 | 407 334 0 1400 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1254 +785 33 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1326 +812 33 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1399 +836 33 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1474 +861 33 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 1170 1170 1170 1551 +880 32 1 | 1170 647 1 900 -1
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1630 +899 32 0 | 0 0 0 100 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1710 +917 32 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1791 +933 32 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1874 +949 32 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1959 +965 32 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 2044 +978 32 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2177 +1038 35 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2218 +1003 31 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2357 +1065 35 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2397 +1026 31 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2541 +1090 36 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2579 +1046 31 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2672 +1056 31 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2765 +1064 30 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2859 +1072 30 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2953 +1079 30 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 3048 +1086 30 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3143 +1092 30 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3239 +1098 30 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3336 +1104 29 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3433 +1110 29 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3530 +1115 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3628 +1120 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3725 +1123 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3823 +1127 29 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3922 +1132 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 641 | TOTAL PUT 641 14150 +481
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 1449 21868 +1259
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 3347 -1189 38 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3251 -1185 38 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3155 -1182 37 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3061 -1176 37 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2967 -1170 37 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2874 -1163 37 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2781 -1157 37 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2690 -1149 37 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2600 -1139 36 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2510 -1130 36 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2422 -1120 36 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2335 -1108 36 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2164 -1083 36 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1999 -1054 35 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1919 -1038 35 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1840 -1021 35 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1763 -1003 35 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1687 -985 35 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1613 -966 34 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1541 -946 34 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1470 -925 34 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1401 -904 34 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1334 -882 34 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1269 -860 34 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1205 -837 33 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1144 -813 33 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1085 -789 33 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1026 -766 33 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 969 -743 33 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 913 -721 32 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 865 -693 32 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 816 -667 32 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 770 -641 32 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 726 -614 32 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 679 -592 32 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 642 -563 32 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 601 -540 32 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 569 -509 32 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 531 -487 32 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 499 -461 32 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 469 -436 32 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 443 -408 32 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 409 -391 31 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 383 -368 31 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 358 -349 31 0 | 1240 430 0 780 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 332 -333 31 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 308 -317 31 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 277 -310 30 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 257 -295 30 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 237 -281 30 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 219 -267 30 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 202 -254 30 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 186 -241 30 0 | 0 0 0 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 171 -229 30 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 157 -218 30 0 | 470 470 0 1 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 144 -207 30 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 132 -196 29 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 121 -186 29 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 110 -177 29 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 101 -167 29 0 | 0 0 0 1750 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 92 -159 29 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 84 -150 29 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 76 -143 29 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 69 -136 29 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 89 91 87 62 -129 28 15 | 91 87 15 15 +15
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 56 -122 28 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 51 -115 28 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 46 -109 28 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 41 -104 28 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 37 -98 28 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 33 -93 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 30 -88 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 24 -79 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 19 -70 27 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 15 -63 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12 -56 27 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9 -50 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7 -44 26 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 5 -40 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 4 -35 26 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 3 -31 26 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 2 -28 25 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 1 -25 24 0 | 28 28 0 2 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 1 -22 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 20 20 20 1 -19 25 3 | 33 20 3 0 -3
DEC-25 14000 C 0 0 0 0 0 | 20 20 20 1 -17 26 3 | 70 20 3 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 -14 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 -13 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 -11 27 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 15 15 15 1 -9 28 2 | 48 9 2 20 0
TOTAL CALL 0 | TOTAL CALL 23 | TOTAL CALL 23 25055 +12
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 20 +19 38 0 | 57 10 0 60 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 24 +23 38 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 28 +27 37 0 | 70 15 0 67 0
DEC-25 4200 P 0 0 0 0 0 | 54 59 50 34 +33 37 10 | 59 10 10 406 -2
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 40 +39 37 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 47 +46 37 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 63 85 63 54 +53 37 75 | 85 13 75 66 0
DEC-25 4600 P 0 0 0 0 0 | 85 90 85 63 +61 37 6 | 90 14 6 4 -2
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 73 +70 36 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 83 +79 36 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 95 +89 36 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 108 +101 36 0 | 205 205 0 3551 0
DEC-25 5200 P 0 0 0 0 0 | 168 168 160 137 +126 36 17 | 168 30 17 14 -3
DEC-25 5400 P 0 0 0 0 0 | 182 182 182 172 +155 35 20 | 182 31 20 1170 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 192 +171 35 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 213 +188 35 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 243 +213 35 0 | 54 39 0 1310 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 268 +232 35 0 | 189 44 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 294 +251 35 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 194 238 194 323 +272 35 2 | 250 55 2 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 349 +290 34 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 371 +302 34 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 403 +323 33 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 434 +341 33 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 467 +361 33 0 | 188 188 0 404 0
DEC-25 6600 P 0 0 0 0 0 | 538 538 529 529 +408 34 50 | 538 458 50 740 +40
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 546 +408 33 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 588 +432 32 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 635 +459 32 0 | 216 215 0 800 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 693 +495 33 0 | 238 157 0 1807 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 729 +507 32 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 542 542 542 794 +547 32 7 | 736 228 7 762 -7
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 843 +568 32 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 903 +599 32 0 | 0 0 0 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 951 +616 32 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1011 +642 32 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1070 +665 31 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1136 +694 32 0 | 0 0 0 927 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1200 +718 31 0 | 410 410 0 7 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1266 +742 31 0 | 1180 1180 0 2501 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1334 +765 31 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1403 +788 31 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1474 +810 31 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1546 +831 31 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1620 +849 31 0 | 0 0 0 600 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1696 +867 31 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1772 +883 30 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1850 +899 30 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1930 +914 30 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2010 +928 30 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 2092 +942 30 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2175 +955 30 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 2259 +968 30 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2344 +980 30 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 2430 +991 30 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2517 +1002 30 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 2605 +1013 29 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2694 +1023 29 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 2783 +1032 29 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2874 +1042 29 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 2965 +1050 29 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3057 +1059 29 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 3149 +1066 29 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3242 +1073 29 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 3335 +1080 28 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3429 +1087 28 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 3524 +1094 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3619 +1100 28 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 3714 +1105 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3810 +1111 28 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 3906 +1116 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4003 +1121 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4197 +1130 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4392 +1139 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4588 +1146 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4785 +1153 27 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4982 +1159 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 5180 +1165 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5378 +1169 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5577 +1174 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5776 +1178 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5975 +1181 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 6175 +1185 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6374 +1187 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6574 +1190 25 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6774 +1192 26 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6973 +1194 0 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 7173 +1195 0 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 7373 +1197 0 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7573 +1199 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 187 | TOTAL PUT 187 34161 +26
| MONTH PUT/CALL RATIO 8.13
| MONTH TOTAL 210 59216 +38
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 6700 C 0 0 0 0 0 | 0 0 0 1180 -798 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1125 -775 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1060 -763 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1023 -725 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 973 -702 31 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 921 -682 31 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 879 -655 31 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 830 -636 31 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 792 -608 31 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 746 -590 30 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 715 -558 31 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 673 -540 30 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 642 -512 31 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 610 -488 31 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 571 -472 30 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 542 -448 30 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 511 -428 30 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 483 -407 30 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 460 -383 30 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 435 -365 30 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 416 -344 30 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 386 -335 30 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 366 -318 30 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 345 -303 30 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 325 -290 30 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 306 -276 30 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 289 -263 30 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 272 -250 30 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 256 -239 30 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 240 -228 30 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 226 -217 30 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 212 -207 30 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 200 -196 30 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 187 -188 30 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 176 -178 30 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 165 -170 30 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 155 -162 30 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 145 -154 30 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 136 -147 30 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 128 -139 30 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 119 -133 30 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 112 -126 30 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 105 -120 30 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 98 -115 30 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 92 -109 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 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 6700 P 0 0 0 0 0 | 0 0 0 628 +433 32 0 | 211 211 0 50 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 675 +458 32 0 | 230 227 0 100 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 709 +469 31 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 760 +495 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 807 +515 31 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 857 +537 31 0 | 0 0 0 300 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 913 +562 31 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 971 +588 31 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1029 +612 31 0 | 330 330 0 1 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1091 +638 31 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 1153 +663 31 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 1210 +680 31 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 1275 +704 31 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 1341 +726 30 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 1409 +749 30 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 1478 +771 30 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 1549 +793 30 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 1621 +814 30 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 1694 +834 30 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 1769 +852 30 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1845 +868 30 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1922 +884 30 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 2000 +899 30 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 2079 +914 30 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 2159 +927 30 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 2240 +941 30 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 2323 +954 30 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 2406 +967 30 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 2490 +978 30 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 2574 +989 30 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 2660 +1000 30 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 2746 +1010 30 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 2834 +1021 30 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 2921 +1029 30 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 3010 +1039 30 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 3099 +1047 30 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 3189 +1055 30 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 3279 +1063 30 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 3370 +1070 30 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 3462 +1078 30 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 3553 +1084 30 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 3646 +1091 30 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 3739 +1097 30 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 3832 +1102 30 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 3926 +1108 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 852 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 853 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 C 0 0 0 0 0 | 0 0 0 3352 -1206 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3258 -1200 31 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3165 -1194 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3072 -1188 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2981 -1180 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2891 -1172 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2802 -1162 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2714 -1153 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2627 -1142 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2542 -1130 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2458 -1118 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2376 -1104 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2215 -1075 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2061 -1042 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1913 -1007 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1772 -970 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1637 -931 30 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1528 -871 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1405 -831 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1289 -789 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1179 -749 30 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1077 -707 30 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 982 -665 30 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 894 -623 30 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 814 -580 30 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 740 -538 30 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 673 -496 30 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 611 -457 30 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 556 -417 30 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 504 -383 30 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 456 -352 30 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 413 -322 30 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 373 -294 30 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 337 -268 30 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 304 -245 30 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 274 -223 30 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 247 -202 30 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 222 -184 30 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 200 -167 30 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 180 -151 30 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 161 -138 30 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 145 -125 30 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 130 -113 30 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 117 -102 30 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 105 -93 30 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 94 -84 30 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 84 -76 29 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 75 -69 29 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 67 -63 29 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 60 -57 29 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 54 -51 29 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 48 -47 29 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 43 -42 29 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 38 -39 29 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 34 -35 29 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 31 -31 29 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 27 -29 29 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 24 -27 29 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 22 -24 29 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 19 -22 29 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 17 -20 29 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 15 -19 29 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-26 3900 P 0 0 0 0 0 | 0 0 0 30 +29 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 36 +34 31 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 43 +40 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 50 +46 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 59 +54 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 69 +62 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 80 +72 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 92 +81 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 105 +92 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 120 +104 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 136 +116 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 154 +130 31 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 193 +159 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 239 +192 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 291 +227 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 350 +264 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 415 +303 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 503 +360 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 584 +404 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 667 +445 31 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 756 +484 30 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 855 +527 30 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 960 +569 30 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1072 +611 30 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1190 +652 30 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1315 +693 30 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1447 +734 30 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1586 +774 30 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1734 +817 30 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1882 +851 30 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2034 +882 30 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2191 +912 30 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2351 +940 30 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2515 +966 30 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2682 +989 30 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2852 +1011 30 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3025 +1032 30 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3200 +1050 30 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3378 +1067 30 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3558 +1083 30 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3739 +1096 30 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3923 +1109 30 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 4108 +1121 30 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 4295 +1132 30 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 4483 +1141 30 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 4672 +1150 30 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 4862 +1158 29 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 5053 +1165 29 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 5245 +1171 29 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 5438 +1177 29 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 5632 +1183 29 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 5826 +1187 29 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 6021 +1192 29 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 6216 +1195 29 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 6412 +1199 29 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 6609 +1203 29 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 6805 +1205 29 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 7002 +1207 29 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 7200 +1210 29 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 7397 +1212 29 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 7595 +1214 29 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 7793 +1215 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 507 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 507 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 3360 -1229 29 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3269 -1222 29 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3179 -1214 29 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3090 -1205 29 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3002 -1197 29 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2915 -1187 29 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2830 -1176 29 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2746 -1165 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2664 -1153 29 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2582 -1141 29 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2503 -1127 29 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2425 -1113 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2273 -1083 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2128 -1050 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1989 -1015 29 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1856 -980 29 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1730 -942 29 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1637 -877 30 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1520 -841 30 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1409 -805 29 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1305 -768 29 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1208 -730 29 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1116 -693 29 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1032 -655 29 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 953 -617 29 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 881 -579 29 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 814 -542 29 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 753 -505 29 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 696 -469 29 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 643 -437 29 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 594 -408 29 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 548 -380 29 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 506 -353 29 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 467 -328 29 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 431 -304 29 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 398 -282 29 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 367 -261 29 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 339 -242 29 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 313 -223 29 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 289 -206 29 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 267 -191 29 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 246 -177 29 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 227 -163 29 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 210 -150 29 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 194 -139 29 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 179 -128 29 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 165 -119 29 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 152 -110 29 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 141 -101 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 130 -93 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 120 -86 29 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 111 -80 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 103 -73 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 95 -68 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 88 -63 30 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 81 -58 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 75 -54 30 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 70 -49 30 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 65 -46 30 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 60 -42 30 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 56 -39 30 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 52 -36 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26 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 51 +43 29 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 60 +50 29 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 70 +58 29 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 81 +67 29 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 93 +75 29 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 106 +85 29 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 121 +96 29 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 137 +107 29 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 155 +119 29 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 173 +131 29 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 194 +145 29 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 216 +159 29 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 264 +189 29 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 319 +222 29 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 380 +257 29 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 447 +292 29 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 521 +330 29 0 | 183 170 0 56 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 602 +369 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 689 +409 29 0 | 260 260 0 1 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 783 +450 29 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 896 +504 29 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1000 +543 29 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1107 +579 29 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1223 +617 29 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1342 +653 29 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1468 +689 29 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1602 +727 29 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1741 +764 29 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1887 +803 29 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2034 +835 29 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2185 +864 29 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2339 +892 29 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2497 +919 29 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2658 +944 29 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2822 +968 29 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2989 +990 29 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3158 +1011 29 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3330 +1030 29 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3504 +1049 29 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3680 +1066 29 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3858 +1081 29 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4037 +1095 29 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4218 +1109 29 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4401 +1122 29 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4585 +1133 29 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4770 +1144 29 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4956 +1153 29 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 5143 +1162 29 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5332 +1171 29 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5521 +1179 29 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5711 +1186 29 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5902 +1192 29 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 6094 +1199 29 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 6286 +1204 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 6479 +1209 30 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6672 +1214 29 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6866 +1218 30 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 7061 +1223 30 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 7256 +1226 30 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 7451 +1230 30 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7647 +1233 30 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 7843 +1236 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 917 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 943 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 2351 -1030 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2214 -1006 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2082 -980 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1953 -955 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1829 -927 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1709 -900 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1594 -871 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1483 -841 30 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1377 -811 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1275 -780 29 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1180 -746 29 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1090 -712 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1004 -677 28 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 922 -642 28 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 845 -607 27 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 773 -571 27 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 704 -536 27 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 639 -505 26 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 579 -473 26 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 522 -442 26 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 470 -411 25 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 421 -382 25 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 375 -354 25 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 333 -326 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 295 -298 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 260 -272 24 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 228 -247 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 198 -224 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 172 -201 23 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 148 -180 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 127 -160 22 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 108 -141 22 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 91 -124 22 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 77 -108 21 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 64 -93 21 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 53 -80 21 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 43 -68 20 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 35 -57 20 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 28 -48 20 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 22 -40 19 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 17 -33 19 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 14 -25 19 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 10 -21 18 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 8 -16 18 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 6 -12 18 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 4 -10 17 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 3 -7 17 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 2 -5 17 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 1 -4 16 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 0 508 +228 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 571 +252 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 639 +278 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 710 +303 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 786 +331 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 866 +358 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 951 +387 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1040 +417 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1134 +447 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1232 +478 29 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1337 +512 29 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1447 +546 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1561 +581 28 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1679 +616 28 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1802 +651 27 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1930 +687 27 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2061 +722 27 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 2196 +753 26 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2336 +785 26 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 2479 +816 26 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2627 +847 25 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2778 +876 25 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2932 +904 25 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 3090 +932 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 3252 +960 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 3417 +986 24 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 3585 +1011 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 3755 +1034 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3929 +1057 23 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 4105 +1078 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 4284 +1098 22 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 4465 +1117 22 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 4648 +1134 22 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4834 +1150 21 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 5021 +1165 21 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 5210 +1178 21 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 5400 +1190 20 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 5592 +1201 20 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 5785 +1210 20 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5979 +1218 19 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 6174 +1225 19 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 6371 +1233 19 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 6567 +1237 18 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 6765 +1242 18 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6963 +1246 18 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 7161 +1248 17 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 7360 +1251 17 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 7559 +1253 17 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 7758 +1254 16 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 3571 -1180 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3491 -1172 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3411 -1164 35 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3332 -1155 35 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3254 -1146 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3177 -1137 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3101 -1128 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3026 -1118 34 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2951 -1109 34 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2878 -1099 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2806 -1088 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2734 -1078 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2594 -1056 33 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2458 -1034 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2325 -1011 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2197 -986 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2072 -961 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1951 -935 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1834 -909 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1721 -882 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1612 -854 30 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1507 -825 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1406 -796 29 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1311 -765 29 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1221 -731 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1134 -699 28 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1052 -665 28 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 973 -632 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 898 -598 27 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 826 -566 27 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 759 -535 26 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 695 -505 26 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 635 -476 26 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 578 -447 25 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 524 -419 25 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 474 -391 25 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 428 -363 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 384 -337 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 344 -311 24 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 306 -287 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 272 -262 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 240 -240 23 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 211 -218 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 184 -197 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 160 -177 22 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 139 -158 22 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 119 -141 21 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 102 -124 21 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 86 -109 21 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 73 -94 20 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 61 -81 20 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 50 -70 20 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 41 -60 19 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 34 -50 19 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 27 -42 19 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 21 -35 18 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 17 -28 18 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 13 -22 18 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10 -18 17 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8 -13 17 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6 -10 17 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 4 -8 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 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 0 230 +107 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 250 +115 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 270 +123 35 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 291 +132 35 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 313 +141 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 336 +150 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 360 +159 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 385 +169 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 410 +178 34 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 437 +188 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 465 +199 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 493 +209 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 553 +231 33 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 617 +253 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 684 +276 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 756 +301 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 831 +326 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 910 +352 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 993 +378 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1080 +405 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1171 +433 30 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1266 +462 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1365 +491 29 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1470 +522 29 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1580 +556 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1693 +588 28 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1811 +622 28 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1932 +655 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2057 +689 27 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2185 +721 27 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2318 +752 26 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2454 +782 26 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2594 +811 26 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2737 +840 25 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2883 +868 25 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 3033 +896 25 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 3187 +924 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3343 +950 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3503 +976 24 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3665 +1000 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3831 +1025 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3999 +1047 23 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 4170 +1069 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 4343 +1090 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 4519 +1110 22 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 4698 +1129 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4878 +1146 21 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 5061 +1163 21 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 5245 +1178 21 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 5432 +1193 20 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 5620 +1206 20 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 5809 +1217 20 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 6000 +1227 19 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 6193 +1237 19 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 6386 +1245 19 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 6580 +1252 18 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 6776 +1259 18 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6972 +1265 18 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 7169 +1269 17 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 7367 +1274 17 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 7565 +1277 17 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 7763 +1279 16 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 3694 -1196 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3618 -1188 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3543 -1180 35 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3470 -1170 35 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3397 -1161 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3324 -1153 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3253 -1143 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3183 -1133 34 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3113 -1123 34 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3044 -1113 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2976 -1103 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2909 -1092 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2777 -1071 33 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2648 -1049 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2522 -1027 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2400 -1004 32 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2281 -980 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2165 -956 31 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2052 -932 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1942 -907 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1835 -882 30 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1732 -855 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1632 -829 29 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1538 -799 29 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1447 -769 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1360 -738 28 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1276 -707 28 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1195 -676 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1117 -645 27 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1042 -614 27 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 970 -587 26 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 901 -560 26 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 836 -532 26 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 773 -505 25 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 714 -478 25 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 657 -452 25 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 603 -426 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 552 -401 24 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 504 -376 24 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 458 -352 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 416 -327 23 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 376 -304 23 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 338 -282 22 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 0 356 +143 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 380 +151 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 405 +159 35 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 432 +169 35 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 459 +178 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 486 +186 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 515 +196 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 545 +206 34 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 575 +216 34 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 606 +226 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 638 +236 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 671 +247 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 739 +268 33 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 810 +290 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 884 +312 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 962 +335 32 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1043 +359 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1127 +383 31 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1214 +407 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1304 +432 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1397 +457 30 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1494 +484 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1594 +510 29 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1700 +540 29 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1809 +570 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1922 +601 28 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 2038 +632 28 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2157 +663 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2279 +694 27 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2404 +725 27 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2532 +752 26 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2663 +779 26 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2798 +807 26 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2935 +834 25 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 3076 +861 25 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 3219 +887 25 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3365 +913 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3514 +938 24 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3666 +963 24 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3820 +987 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3978 +1012 23 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 4138 +1035 23 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 4300 +1057 22 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 3326 -1161 34 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3260 -1151 34 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3194 -1141 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3130 -1130 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3066 -1120 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2939 -1100 33 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2816 -1078 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2695 -1057 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2577 -1035 32 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2462 -1012 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2350 -989 31 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2240 -965 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2132 -942 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2028 -917 30 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1926 -893 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1826 -869 29 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1733 -840 29 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1643 -810 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1555 -781 28 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1470 -752 28 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1387 -722 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1308 -692 27 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1231 -661 27 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1156 -636 26 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1084 -610 26 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1015 -584 26 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 949 -558 25 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 885 -532 25 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 823 -508 25 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 765 -482 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 708 -458 24 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 655 -432 24 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 603 -409 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 555 -384 23 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 508 -361 23 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 465 -338 22 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 0 692 +234 34 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 726 +244 34 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 760 +254 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 796 +265 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 832 +275 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 905 +295 33 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 982 +317 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 1061 +338 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 1143 +360 32 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1228 +383 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1316 +406 31 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1406 +430 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1498 +453 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1594 +478 30 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1692 +502 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1792 +526 29 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1899 +555 29 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 2009 +585 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 2121 +614 28 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2236 +643 28 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2353 +673 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2474 +703 27 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2597 +734 27 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2722 +759 26 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2850 +785 26 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2981 +811 26 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 3115 +837 25 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 3251 +863 25 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3389 +887 25 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3531 +913 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3674 +937 24 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3821 +963 24 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3969 +986 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 4121 +1011 23 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 4274 +1034 23 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 4431 +1057 22 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 1.11
MARKET TOTAL 34167 279261 +11603
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED