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 8600 3132 92 23 103 80 3043 -33
C MAY-25 8800 2113 45 24 49 39 2685 -23
P JUN-25 7900 1143 97 25 97 96 2539 0
C MAY-25 8500 1057 130 23 153 114 2198 -39
C DEC-25 8500 1050 645 24 0 0 1425 -35
P DEC-25 8500 1050 685 24 0 0 1050 +11
P MAY-25 8200 1038 58 24 70 52 2125 -2
C JUN-25 8500 619 240 24 230 223 2959 -34
P JUL-25 8000 500 201 25 0 0 402 0
P MAY-25 8400 378 120 23 151 114 945 -1
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 MAY 2025, THURSDAY 16 MAY 2025, FRIDAY
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
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2662 -42 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2562 -42 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2462 -42 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2362 -42 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2262 -42 0 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2162 -42 0 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2062 -42 0 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1962 -42 0 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1862 -42 0 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1762 -42 0 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1662 -42 0 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1562 -42 0 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1462 -42 0 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1362 -42 0 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1262 -42 0 0 | 497 489 0 150 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1163 -42 31 0 | 527 426 0 558 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1063 -42 28 0 | 398 378 0 105 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 964 -43 28 0 | 677 331 0 565 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 866 -42 28 0 | 1116 302 0 1048 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 769 -42 28 0 | 473 262 0 850 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 673 -43 27 0 | 487 199 0 1632 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 579 -43 26 0 | 509 133 0 1941 0
MAY-25 8000 C 0 0 0 0 0 | 500 500 500 484 -43 24 1 | 606 113 1 1853 -1
MAY-25 8100 C 372 372 372 372 1 | 0 0 0 398 -41 24 200 | 515 124 201 5613 -80
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 317 -41 24 0 | 566 105 0 812 0
MAY-25 8300 C 246 246 220 220 2 | 228 258 212 244 -41 23 13 | 517 71 15 1240 +8
MAY-25 8400 C 193 193 169 169 2 | 176 195 159 180 -42 23 152 | 589 76 154 1593 -105
MAY-25 8500 C 153 153 124 124 3 | 125 144 114 130 -39 23 1054 | 465 45 1057 2198 +574
MAY-25 8600 C 0 0 0 0 0 | 94 103 80 92 -33 23 3132 | 475 50 3132 3043 -36
MAY-25 8700 C 0 0 0 0 0 | 68 75 65 65 -28 24 297 | 621 43 297 3515 +286
MAY-25 8800 C 49 49 45 45 2 | 43 48 39 45 -23 24 2111 | 460 35 2113 2685 +515
MAY-25 8900 C 0 0 0 0 0 | 32 33 30 31 -18 25 66 | 526 25 66 883 0
MAY-25 9000 C 23 23 23 23 1 | 20 21 20 21 -14 25 50 | 531 20 51 3208 +49
MAY-25 9100 C 0 0 0 0 0 | 13 14 12 14 -11 26 56 | 368 12 56 1593 -40
MAY-25 9200 C 10 10 10 10 5 | 10 10 9 9 -9 26 32 | 453 9 37 953 +18
MAY-25 9300 C 12 12 10 10 31 | 7 7 7 7 -5 28 106 | 410 7 137 574 -43
MAY-25 9400 C 0 0 0 0 0 | 5 5 5 5 -4 28 34 | 363 5 34 401 -27
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 3 -4 28 0 | 283 8 0 3083 0
MAY-25 9600 C 0 0 0 0 0 | 3 3 3 2 -3 29 2 | 240 3 2 323 -2
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 265 5 0 349 0
MAY-25 9800 C 0 0 0 0 0 | 2 2 2 1 -2 30 9 | 56 2 9 192 -9
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 162 4 0 111 0
MAY-25 10000 C 0 0 0 0 0 | 2 2 2 1 0 34 2 | 176 2 2 693 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 159 3 0 201 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 144 3 0 210 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 125 3 0 55 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 111 2 0 56 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 55 1 0 608 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 80 3 0 10 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 7 2 0 80 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 2 2 0 26 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 2 1 0 76 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 12 2 0 101 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 20 2 0 104 0
TOTAL CALL 47 | TOTAL CALL 7317 | TOTAL CALL 7364 43291 +1107
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 5800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 107 2 0 732 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 114 3 0 278 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 141 1 0 412 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 157 2 0 145 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 158 2 0 48 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 179 3 0 122 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 225 5 0 198 0
MAY-25 6500 P 0 0 0 0 0 | 1 1 1 1 0 53 205 | 187 1 205 743 +177
MAY-25 6600 P 0 0 0 0 0 | 1 1 1 1 0 50 107 | 205 1 107 839 +15
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 239 4 0 905 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 260 4 0 389 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 378 2 0 785 0
MAY-25 7000 P 0 0 0 0 0 | 2 2 2 1 0 39 216 | 386 2 216 1096 +1
MAY-25 7100 P 0 0 0 0 0 | 2 2 2 1 0 36 61 | 430 2 61 727 +60
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 490 5 0 1934 0
MAY-25 7300 P 0 0 0 0 0 | 3 3 3 1 0 31 81 | 545 3 81 1533 -25
MAY-25 7400 P 0 0 0 0 0 | 4 4 4 2 0 31 87 | 508 3 87 1243 -6
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 3 0 30 0 | 620 5 0 1593 0
MAY-25 7600 P 0 0 0 0 0 | 6 6 6 4 -1 28 20 | 592 5 20 2000 +19
MAY-25 7700 P 0 0 0 0 0 | 9 9 9 7 -1 28 20 | 612 7 20 1029 -20
MAY-25 7800 P 15 15 15 15 1 | 13 13 11 11 -1 27 26 | 530 10 27 1685 +9
MAY-25 7900 P 0 0 0 0 0 | 18 19 16 17 -1 26 66 | 800 13 66 2247 +4
MAY-25 8000 P 31 31 31 31 3 | 26 30 23 26 -2 26 281 | 700 18 284 1868 -106
MAY-25 8100 P 0 0 0 0 0 | 41 47 35 39 -2 25 168 | 460 26 168 2072 -20
MAY-25 8200 P 60 60 60 60 1 | 62 70 52 58 -2 24 1037 | 1200 39 1038 2125 +640
MAY-25 8300 P 82 106 82 106 4 | 92 104 80 85 -1 24 96 | 490 58 100 665 +42
MAY-25 8400 P 115 151 115 151 7 | 145 146 114 120 -1 23 371 | 1068 87 378 945 -8
MAY-25 8500 P 0 0 0 0 0 | 192 206 167 170 +3 23 94 | 597 124 94 1056 +2
MAY-25 8600 P 272 272 272 272 1 | 242 242 223 232 +7 23 16 | 600 178 17 752 +15
MAY-25 8700 P 0 0 0 0 0 | 298 298 298 303 +13 24 1 | 542 210 1 841 +1
MAY-25 8800 P 0 0 0 0 0 | 376 376 376 382 +18 24 1 | 501 285 1 33 +1
MAY-25 8900 P 0 0 0 0 0 | 457 457 457 471 +24 25 1 | 457 457 1 1 +1
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 560 +27 26 0 | 374 353 0 10 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 653 +31 26 0 | 522 428 0 380 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 748 +34 27 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 845 +36 28 0 | 1984 481 0 14 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 942 +37 27 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1041 +39 28 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1140 +40 29 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1239 +40 28 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1339 +41 30 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1439 +41 32 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1538 +41 0 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1638 +41 0 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1738 +41 0 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1838 +42 0 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 1938 +42 0 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2038 +42 0 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2138 +42 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2238 +42 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2338 +42 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2438 +42 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2538 +42 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2638 +42 0 0 | 0 0 0 0 0
TOTAL PUT 17 | TOTAL PUT 2955 | TOTAL PUT 2972 31445 +802
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 10336 74736 +1909
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 4514 -45 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4414 -45 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4314 -45 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4214 -45 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4114 -45 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4014 -45 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3914 -45 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3814 -45 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3714 -45 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3664 -45 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3614 -45 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3564 -45 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3514 -45 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3464 -45 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3414 -45 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3314 -45 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3214 -45 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3114 -45 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3014 -45 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2914 -45 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2814 -45 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2714 -45 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2614 -45 0 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2514 -45 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2414 -45 0 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2314 -45 0 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2214 -45 0 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2115 -45 32 0 | 2050 421 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2015 -45 30 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1915 -45 29 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1816 -45 29 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1717 -45 29 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1618 -45 28 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1520 -45 28 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1422 -45 28 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1325 -46 28 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1229 -46 27 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1135 -45 27 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1042 -46 27 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 951 -46 27 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 862 -46 26 0 | 853 115 0 1595 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 776 -46 26 0 | 1050 131 0 150 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 693 -46 26 0 | 852 103 0 843 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 614 -45 25 0 | 788 41 0 62 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 528 -46 24 0 | 930 41 0 1294 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 458 -39 24 0 | 774 151 0 2573 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 394 -50 24 0 | 770 28 0 2668 0
JUN-25 8300 C 0 0 0 0 0 | 325 325 325 337 -42 24 1 | 374 164 1 422 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 286 -36 24 0 | 820 31 0 1111 0
JUN-25 8500 C 223 228 223 227 3 | 230 230 226 240 -34 24 616 | 905 134 619 2959 -2
JUN-25 8600 C 0 0 0 0 0 | 204 205 204 201 -31 24 5 | 700 28 5 4144 0
JUN-25 8700 C 180 180 180 180 1 | 167 167 167 167 -29 24 3 | 497 96 4 1116 -2
JUN-25 8800 C 138 138 138 138 1 | 137 137 133 139 -26 25 16 | 592 22 17 1569 +10
JUN-25 8900 C 0 0 0 0 0 | 113 114 111 115 -23 25 157 | 440 70 157 410 +156
JUN-25 9000 C 0 0 0 0 0 | 92 92 89 95 -20 25 9 | 579 57 9 5121 +9
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 78 -18 25 0 | 439 49 0 215 0
JUN-25 9200 C 0 0 0 0 0 | 60 65 57 64 -15 26 11 | 450 10 11 534 +11
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 53 -13 26 1 | 468 30 1 1441 -1
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 43 -12 26 0 | 500 10 0 254 0
JUN-25 9500 C 37 37 37 37 4 | 35 35 31 35 -10 26 17 | 381 28 21 3829 +6
JUN-25 9600 C 0 0 0 0 0 | 25 25 25 29 -8 27 12 | 372 23 12 426 0
JUN-25 9700 C 28 28 28 28 1 | 22 23 20 23 -8 27 98 | 245 20 99 1200 +18
JUN-25 9800 C 0 0 0 0 0 | 19 19 19 19 -6 27 4 | 253 14 4 963 0
JUN-25 9900 C 0 0 0 0 0 | 16 16 16 16 -5 28 3 | 173 16 3 58 -3
JUN-25 10000 C 0 0 0 0 0 | 13 13 13 13 -5 28 8 | 243 11 8 2536 0
JUN-25 10100 C 0 0 0 0 0 | 10 10 10 11 -4 28 2 | 22 10 2 36 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 196 17 0 153 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 7 -3 29 0 | 0 0 0 117 0
JUN-25 10400 C 0 0 0 0 0 | 7 7 7 6 -3 29 102 | 13 7 102 106 +100
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 5 -2 30 0 | 146 9 0 956 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 46 8 0 84 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 68 5 0 25 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 85 5 0 226 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 40 4 0 28 0
TOTAL CALL 10 | TOTAL CALL 1065 | TOTAL CALL 1075 50740 +302
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 38 1 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 75 2 0 2 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 19 5 0 91 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 79 7 0 1057 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 104 5 0 832 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 75 3 0 14 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 5 5 0 48 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 49 4 0 4433 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 59 5 0 114 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 354 4 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 105 3 0 245 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 205 5 0 589 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 203 3 0 3909 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 212 3 0 1772 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 78 10 0 356 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 117 4 0 1351 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 152 9 0 57 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 829 6 0 6851 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 188 6 0 723 0
JUN-25 6200 P 0 0 0 0 0 | 6 6 6 1 0 33 10 | 216 6 10 2618 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 243 15 0 1952 0
JUN-25 6400 P 0 0 0 0 0 | 7 8 7 1 0 30 4 | 661 7 4 1557 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 310 8 0 1496 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 320 9 0 3139 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 343 10 0 364 0
JUN-25 6800 P 0 0 0 0 0 | 10 11 10 5 0 29 8 | 485 10 8 1825 +7
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 417 13 0 1850 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 9 0 28 0 | 544 14 0 3362 0
JUN-25 7100 P 0 0 0 0 0 | 17 17 17 12 0 28 5 | 550 17 5 967 +5
JUN-25 7200 P 0 0 0 0 0 | 21 22 20 16 0 28 63 | 558 19 63 2696 +7
JUN-25 7300 P 0 0 0 0 0 | 26 26 26 21 -1 27 5 | 586 21 5 852 +5
JUN-25 7400 P 0 0 0 0 0 | 32 32 30 29 0 27 54 | 550 30 54 2268 +24
JUN-25 7500 P 0 0 0 0 0 | 42 42 42 37 -1 27 31 | 780 32 31 2501 -1
JUN-25 7600 P 56 56 56 56 1 | 50 50 48 46 -1 26 13 | 576 39 14 2732 0
JUN-25 7700 P 0 0 0 0 0 | 64 64 64 60 -1 26 2 | 620 53 2 934 0
JUN-25 7800 P 88 88 88 88 1 | 72 72 72 76 -1 25 200 | 940 61 201 2228 -199
JUN-25 7900 P 0 0 0 0 0 | 96 97 96 97 0 25 1143 | 835 75 1143 2539 +1116
JUN-25 8000 P 0 0 0 0 0 | 118 118 118 121 0 25 10 | 860 96 10 3438 +10
JUN-25 8100 P 167 167 167 167 1 | 158 165 145 149 +1 24 10 | 529 139 11 2189 -7
JUN-25 8200 P 0 0 0 0 0 | 181 181 177 182 +1 24 349 | 1199 151 349 4044 +106
JUN-25 8300 P 0 0 0 0 0 | 239 247 220 224 +4 24 45 | 594 181 45 764 +40
JUN-25 8400 P 0 0 0 0 0 | 269 275 268 272 +7 24 305 | 1080 222 305 1179 +74
JUN-25 8500 P 0 0 0 0 0 | 348 348 321 327 +10 24 330 | 587 230 330 2452 -193
JUN-25 8600 P 0 0 0 0 0 | 408 421 408 388 +12 24 8 | 620 332 8 2503 +7
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 456 +17 25 0 | 514 383 0 131 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 527 +19 25 130 | 715 377 130 155 +130
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 602 +20 25 0 | 411 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 681 +22 25 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 767 +28 26 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 852 +29 26 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 940 +31 26 0 | 2046 2046 0 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1030 +33 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1122 +35 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1215 +36 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1310 +37 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1405 +38 27 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1502 +40 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1599 +40 28 0 | 1680 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1696 +41 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1794 +41 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1893 +42 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1992 +43 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2090 +42 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2190 +44 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2289 +44 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2388 +43 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2488 +44 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2588 +44 31 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2687 +44 30 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 2725 | TOTAL PUT 2728 81371 +1131
| MONTH PUT/CALL RATIO 2.53
| MONTH TOTAL 3803 132111 +1433
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 5800 C 0 0 0 0 0 | 0 0 0 2618 -42 30 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2519 -42 31 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2420 -42 31 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2320 -42 30 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2221 -43 29 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2123 -42 30 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2025 -42 29 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1927 -42 29 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1830 -42 29 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1733 -43 28 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1638 -42 28 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1543 -43 28 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1450 -42 28 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1358 -42 28 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1267 -43 27 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1178 -43 27 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1091 -43 27 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1006 -43 26 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 924 -43 26 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 844 -43 26 0 | 522 380 0 11 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 768 -43 26 0 | 478 362 0 21 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 694 -43 25 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 606 -41 24 0 | 515 283 0 24 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 541 -41 24 0 | 428 390 0 263 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 480 -40 24 0 | 381 163 0 238 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 426 -40 24 0 | 376 199 0 350 0
JUL-25 8400 C 0 0 0 0 0 | 353 353 353 376 -37 24 1 | 453 129 1 260 +1
JUL-25 8500 C 0 0 0 0 0 | 325 338 313 331 -33 24 18 | 410 231 18 553 +3
JUL-25 8600 C 0 0 0 0 0 | 288 296 285 290 -32 24 16 | 389 80 16 2107 +5
JUL-25 8700 C 0 0 0 0 0 | 259 259 258 253 -30 24 4 | 259 119 4 19 +4
JUL-25 8800 C 0 0 0 0 0 | 227 227 227 222 -27 24 6 | 259 107 6 52 +6
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 193 -26 24 0 | 145 94 0 39 0
JUL-25 9000 C 0 0 0 0 0 | 164 164 163 168 -24 24 110 | 184 83 110 614 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 146 -22 25 0 | 184 184 0 19 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 126 -21 25 0 | 206 133 0 1287 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 109 -19 25 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 95 -17 25 0 | 115 99 0 1 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 82 -15 25 0 | 102 87 0 2 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 70 -14 25 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 61 -13 26 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 52 -12 26 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 45 -11 26 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 39 -9 26 0 | 55 55 0 1 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 34 -8 27 0 | 44 44 0 24 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 29 -8 27 0 | 40 37 0 11 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 24 -8 27 0 | 70 18 0 1 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 21 -7 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 155 | TOTAL CALL 155 5920 +19
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 5800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 12 11 0 264 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 2 0 30 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 3 0 30 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 6 0 30 0 | 82 82 0 12 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 8 0 29 0 | 26 21 0 59 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 11 0 29 0 | 29 19 0 600 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 13 -1 29 0 | 180 21 0 154 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 17 0 29 0 | 85 26 0 30 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 22 0 29 0 | 318 29 0 34 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 27 -1 28 0 | 419 33 0 120 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 34 0 28 0 | 500 71 0 151 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 42 -1 28 0 | 453 82 0 26 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 50 -1 27 0 | 494 99 0 1498 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 59 -1 27 0 | 185 110 0 574 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 72 -1 26 0 | 591 142 0 873 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 87 -1 26 0 | 623 197 0 178 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 104 -1 26 0 | 244 244 0 67 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 124 -1 26 0 | 531 531 0 7 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 146 -1 25 0 | 333 150 0 1694 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 172 -1 25 0 | 379 377 0 207 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 201 0 25 500 | 623 172 500 402 +73
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 235 +2 24 0 | 473 291 0 280 0
JUL-25 8200 P 0 0 0 0 0 | 270 270 270 276 +4 24 1 | 511 270 1 225 0
JUL-25 8300 P 0 0 0 0 0 | 342 342 327 321 +6 24 2 | 580 316 2 42 +1
JUL-25 8400 P 0 0 0 0 0 | 394 394 365 371 +8 24 6 | 1080 342 6 51 -1
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 423 +7 24 0 | 396 382 0 457 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 484 +11 25 0 | 502 462 0 203 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 550 +15 25 0 | 516 516 0 7 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 620 +18 25 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 691 +20 25 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 765 +21 26 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 833 +19 25 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 913 +21 25 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 995 +22 25 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1080 +24 25 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1166 +25 25 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1255 +27 26 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1344 +28 26 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1435 +29 26 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1528 +30 26 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1621 +31 26 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1716 +33 26 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1811 +33 26 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1907 +34 27 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2003 +35 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 509 | TOTAL PUT 509 8215 +73
| MONTH PUT/CALL RATIO 3.28
| MONTH TOTAL 664 14135 +92
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 2146 -43 29 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2049 -44 28 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1953 -44 28 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1858 -44 28 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1764 -44 28 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1670 -46 27 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1579 -45 27 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1488 -46 27 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1399 -46 27 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1312 -46 27 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1226 -46 26 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1143 -46 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1062 -46 26 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 983 -46 26 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 907 -46 26 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 833 -46 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 763 -45 25 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 676 -45 24 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 614 -44 24 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 556 -43 24 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 504 -39 24 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 454 -37 24 0 | 470 426 0 476 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 408 -35 24 0 | 391 391 0 8 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 365 -34 24 0 | 370 370 0 1 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 327 -32 24 0 | 333 316 0 100 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 294 -30 24 0 | 302 302 0 20 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 262 -28 24 0 | 0 0 0 0 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 234 -28 24 0 | 0 0 0 0 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 209 -26 25 0 | 0 0 0 0 0
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 186 -25 25 0 | 0 0 0 0 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 166 -23 25 0 | 0 0 0 0 0
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 147 -20 25 0 | 0 0 0 0 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 131 -18 25 0 | 0 0 0 0 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 116 -17 25 0 | 128 128 0 3 0
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 103 -16 26 0 | 0 0 0 0 0
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 91 -15 26 0 | 104 104 0 3 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 81 -14 26 0 | 92 92 0 3 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 72 -12 26 0 | 84 82 0 6 0
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 65 -10 26 0 | 74 74 0 3 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 57 -10 26 0 | 0 0 0 0 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 52 -10 27 0 | 0 0 0 0 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 46 -9 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 623 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
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 13 -1 29 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 16 -2 28 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 21 -1 28 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 26 -2 28 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 32 -2 28 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 39 -3 28 0 | 79 57 0 150 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 47 -3 27 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 57 -3 27 0 | 59 59 0 15 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 67 -2 27 0 | 112 83 0 150 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 78 -2 27 0 | 0 0 0 0 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 91 -3 26 0 | 0 0 0 0 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 106 -5 26 0 | 198 190 0 196 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 125 -4 26 0 | 0 0 0 0 0
AUG-25 7600 P 0 0 0 0 0 | 151 154 141 145 -5 25 196 | 154 141 196 196 +196
AUG-25 7700 P 0 0 0 0 0 | 164 164 164 169 -4 25 49 | 260 164 49 209 +49
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 194 -4 25 0 | 320 314 0 100 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 223 -3 25 0 | 324 288 0 342 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 256 -1 25 0 | 364 338 0 365 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 294 +2 25 0 | 333 312 0 175 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 336 +4 25 0 | 0 0 0 0 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 382 +4 25 0 | 0 0 0 0 0
AUG-25 8400 P 0 0 0 0 0 | 430 430 430 432 +6 25 20 | 457 430 20 42 +20
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 486 +7 25 0 | 487 487 0 4 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 544 +11 25 0 | 0 0 0 0 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 610 +15 25 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 676 +18 25 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 741 +16 25 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 811 +16 25 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 883 +18 25 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 959 +19 25 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 1038 +21 25 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1119 +22 25 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1202 +23 26 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1287 +25 26 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1373 +26 26 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1461 +27 26 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1550 +28 26 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1640 +29 26 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1732 +31 26 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1824 +31 26 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1918 +33 27 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 2012 +34 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 265 | TOTAL PUT 265 1944 +265
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 265 2567 +265
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 3649 -44 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3599 -44 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3550 -43 32 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3500 -44 31 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3450 -44 31 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3400 -44 30 0 | 0 0 0 300 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3300 -44 29 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3201 -44 30 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3101 -44 29 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3002 -44 29 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2903 -44 29 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2804 -44 29 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2705 -44 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2607 -44 28 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2509 -44 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2412 -44 28 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2315 -44 28 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2219 -44 28 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2124 -43 28 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2029 -43 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1935 -44 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1843 -43 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1751 -44 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1661 -43 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1573 -43 27 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1486 -43 27 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1400 -43 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1317 -43 26 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1235 -43 26 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1156 -42 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1079 -42 26 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1005 -41 26 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 933 -41 26 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 863 -41 25 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 797 -40 25 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 720 -42 24 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 661 -41 24 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 605 -40 24 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 554 -39 24 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 506 -40 24 0 | 751 751 0 1313 0
SEP-25 8500 C 494 494 460 460 8 | 455 466 452 462 -38 24 3 | 920 218 11 1106 +11
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 419 -36 24 0 | 687 687 0 379 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 382 -33 24 0 | 645 388 0 101 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 347 -32 25 0 | 615 213 0 105 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 313 -32 25 0 | 648 298 0 76 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 284 -33 25 0 | 609 310 0 230 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 258 -29 25 0 | 572 247 0 76 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 230 -32 25 0 | 608 157 0 94 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 210 -28 25 0 | 685 241 0 50 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 191 -22 25 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 173 -20 25 0 | 530 171 0 201 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 157 -18 25 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 141 -17 25 0 | 149 140 0 18 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 127 -17 26 0 | 117 114 0 200 0
SEP-25 9900 C 0 0 0 0 0 | 115 115 115 114 -16 26 7 | 278 115 7 14 +7
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 103 -17 26 0 | 110 109 0 615 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 91 -15 26 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 81 -14 26 0 | 213 129 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 73 -13 26 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 65 -12 26 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 58 -11 26 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 52 -10 26 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 47 -9 26 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 42 -8 26 0 | 34 30 0 4 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 37 -8 26 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 33 -8 26 0 | 220 34 0 611 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 30 -6 27 0 | 110 15 0 344 0
TOTAL CALL 8 | TOTAL CALL 10 | TOTAL CALL 18 10546 +18
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 72 12 0 31 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 77 11 0 11 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 82 11 0 300 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 236 80 0 5 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 170 21 0 23 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 8 0 28 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 10 0 28 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 13 0 28 0 | 261 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 16 0 28 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 20 0 28 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 25 +1 28 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 30 +1 28 0 | 270 203 0 640 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 36 0 27 0 | 370 232 0 3185 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 44 +1 27 0 | 338 310 0 40 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 54 +2 27 0 | 338 136 0 213 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 64 +1 27 0 | 389 145 0 725 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 76 +3 27 0 | 434 128 0 348 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 89 +3 27 0 | 631 148 0 3102 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 103 0 27 0 | 628 142 0 92 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 117 -1 26 0 | 571 162 0 81 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 133 -2 26 0 | 691 146 0 325 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 154 0 26 0 | 746 163 0 608 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 175 +1 25 0 | 803 161 0 549 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 199 +1 25 0 | 635 210 0 420 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 227 +2 25 0 | 808 236 0 227 0
SEP-25 7800 P 0 0 0 0 0 | 254 254 252 257 +3 25 30 | 861 252 30 1051 +30
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 289 +2 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 326 +3 25 0 | 1110 334 0 1271 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 366 +5 24 0 | 620 576 0 5 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 411 +6 24 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 460 +9 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 510 +9 24 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 567 +13 25 0 | 1170 647 0 900 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 625 +14 25 0 | 0 0 0 441 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 686 +13 25 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 750 +13 25 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 818 +15 25 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 889 +18 25 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 962 +16 25 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1037 +18 25 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1114 +19 25 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1193 +20 25 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1274 +22 25 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1357 +23 25 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1441 +24 25 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1527 +26 25 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1614 +27 26 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1702 +28 26 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1792 +29 26 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1882 +30 26 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1974 +31 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2066 +32 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2159 +33 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2253 +34 26 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2348 +35 26 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2443 +36 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2538 +36 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2634 +36 26 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2731 +38 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 30 | TOTAL PUT 30 18126 +30
| MONTH PUT/CALL RATIO 1.66
| MONTH TOTAL 48 28672 +48
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 4558 -47 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4458 -47 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4358 -48 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4258 -48 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4159 -47 30 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4059 -47 29 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3959 -48 28 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3860 -47 29 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3760 -48 28 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3661 -48 28 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3562 -48 28 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3463 -48 28 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3266 -48 28 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3070 -49 28 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2972 -50 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2876 -49 27 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2779 -50 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2684 -50 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2589 -50 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2495 -51 27 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2402 -51 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2310 -51 27 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2218 -52 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2128 -52 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2039 -52 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1952 -51 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1866 -51 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1781 -51 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1698 -51 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1617 -51 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1537 -51 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1459 -50 26 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1384 -49 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1310 -49 26 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1238 -48 25 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1168 -48 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1101 -46 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1036 -45 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 973 -44 25 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 898 -42 24 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 841 -40 24 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 787 -38 24 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 741 -32 24 0 | 693 684 0 129 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 690 -38 24 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 645 -35 24 1050 | 1240 430 1050 1425 +1050
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 598 -36 24 0 | 878 75 0 2071 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 559 -33 24 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 513 -39 24 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 482 -32 24 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 449 -30 24 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 417 -28 25 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 386 -28 25 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 360 -25 25 0 | 301 301 0 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 336 -22 25 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 311 -22 25 0 | 470 264 0 1000 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 288 -21 25 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 267 -19 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 247 -19 25 0 | 566 296 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 229 -18 25 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 208 -28 25 0 | 156 142 0 2960 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 192 -28 25 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 179 -25 25 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 166 -24 25 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 153 -24 25 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 144 -18 25 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 133 -18 25 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 122 -18 25 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 113 -16 26 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 104 -16 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 96 -15 26 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 89 -14 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 82 -13 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 69 -13 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 59 -11 26 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 50 -10 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 43 -9 26 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 36 -9 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 31 -7 26 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 26 -7 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 22 -6 27 0 | 32 21 0 6 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 19 -5 27 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 16 -5 27 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 14 -4 27 0 | 28 18 0 8 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 20 18 0 4 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10 -4 27 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9 -3 27 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7 -3 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 1050 | TOTAL CALL 1050 31140 +1050
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 59 10 0 412 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 20 14 0 12 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 28 14 0 6 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 85 13 0 66 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 90 5 0 18 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 69 52 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 66 58 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 205 50 0 3543 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 8 -1 28 0 | 168 30 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 12 -2 28 0 | 182 31 0 1207 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 14 -3 27 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 18 -2 27 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 21 -3 27 0 | 222 39 0 1280 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 26 -3 27 0 | 189 44 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 31 -3 27 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 37 -4 27 0 | 250 55 0 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 44 -4 27 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 52 -4 27 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 60 -5 27 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 70 -5 26 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 81 -5 26 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 94 -4 26 0 | 538 288 0 1200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 108 -4 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 123 -4 26 0 | 351 133 0 727 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 144 -4 26 0 | 412 165 0 905 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 162 -2 26 0 | 469 157 0 4931 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 180 -2 26 0 | 321 176 0 53 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 201 -2 26 0 | 736 228 0 1311 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 223 -1 25 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 249 0 25 0 | 0 0 0 4841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 275 0 25 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 302 -1 25 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 336 +1 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 369 0 25 0 | 0 0 0 295 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 404 0 25 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 446 +4 25 0 | 1180 667 0 3392 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 485 +3 24 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 531 +5 24 0 | 1283 534 0 1357 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 577 +4 24 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 630 +8 24 200 | 1190 1162 200 200 +200
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 685 +11 24 1050 | 0 0 1050 1050 +1050
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 741 +12 24 0 | 0 0 0 100 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 799 +11 24 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 860 +13 24 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 924 +15 24 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 990 +17 24 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1064 +17 25 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1134 +17 25 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1206 +18 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1280 +19 25 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1355 +20 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1433 +21 25 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1511 +22 25 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1591 +22 25 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1673 +24 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1755 +24 25 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1839 +25 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1924 +26 25 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2011 +27 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2098 +28 25 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2186 +29 25 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2275 +29 25 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2364 +29 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2455 +31 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2546 +31 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2638 +32 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2731 +33 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2824 +34 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3011 +34 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3201 +36 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3392 +37 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3585 +38 26 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3778 +38 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3973 +40 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4168 +40 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4364 +41 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4561 +42 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4758 +42 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4956 +43 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5154 +43 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5352 +43 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5551 +44 27 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5749 +44 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5948 +44 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6147 +44 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6347 +45 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1250 | TOTAL PUT 1250 43281 +1250
| MONTH PUT/CALL RATIO 1.19
| MONTH TOTAL 2300 74421 +2300
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 2751 -76 27 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2659 -76 27 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2569 -75 27 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2479 -75 27 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2390 -74 27 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2302 -75 26 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2216 -74 26 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2131 -73 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2047 -73 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1965 -72 26 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1884 -72 26 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1804 -72 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1727 -71 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1651 -70 26 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1576 -70 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1503 -70 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1433 -68 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1364 -67 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1296 -67 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1231 -66 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1168 -65 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1106 -64 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1036 -41 24 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 981 -39 24 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 928 -37 24 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 877 -37 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 828 -37 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 777 777 777 781 -31 24 1 | 777 777 1 101 +1
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 737 -28 24 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 694 -28 24 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 650 -34 24 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 617 -28 24 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 580 -27 24 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 546 -24 24 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 516 -21 24 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 485 -21 24 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 456 -20 24 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 429 -19 25 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 402 -20 25 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 380 -19 25 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 357 -19 25 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 338 -12 25 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 317 -16 25 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 296 -7 25 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 278 -4 25 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 261 -2 25 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 245 0 25 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 230 +2 25 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 215 +3 25 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 202 +5 25 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 189 +6 25 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 177 +7 25 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 166 +9 25 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 156 +10 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 183 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 53 +2 27 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 61 +2 27 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 71 +3 27 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 81 +3 27 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 92 +4 27 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 104 +3 26 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 118 +4 26 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 133 +5 26 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 149 +5 26 0 | 253 253 0 7 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 167 +6 26 0 | 238 211 0 75 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 186 +6 26 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 208 +8 26 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 228 0 26 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 250 -1 25 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 274 -3 25 0 | 0 0 0 1800 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 300 -3 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 328 -1 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 358 0 25 0 | 530 330 0 81 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 390 -1 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 424 +1 25 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 464 -2 25 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 504 +3 25 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 544 +2 25 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 587 -1 24 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 635 +6 24 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 679 +2 24 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 726 726 721 730 +2 24 89 | 726 721 89 89 +89
MAR-26 8500 P 0 0 0 0 0 | 779 779 774 783 +4 24 29 | 1615 774 29 129 +29
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 841 +5 24 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 893 +4 24 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 961 +13 24 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1022 +13 24 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1087 +16 24 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1151 +42 24 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1219 +45 24 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1289 +49 25 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1360 +52 25 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1433 +55 25 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1507 +58 25 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1583 +61 25 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1660 +64 25 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1738 +66 25 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1818 +69 25 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1898 +71 25 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1980 +74 25 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2063 +76 25 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2147 +78 25 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2232 +80 25 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2317 +81 25 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2404 +83 25 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2491 +84 25 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2579 +85 25 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2668 +87 25 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2758 +88 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 118 | TOTAL PUT 118 2908 +118
| MONTH PUT/CALL RATIO 118.00
| MONTH TOTAL 119 3091 +119
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 4570 -82 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4470 -83 24 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4371 -82 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4272 -82 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4172 -83 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4073 -83 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3975 -83 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3876 -83 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3778 -83 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3680 -84 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3583 -83 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3486 -84 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3294 -84 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3105 -84 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2919 -84 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2737 -84 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2559 -84 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2386 -84 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2219 -83 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2057 -83 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1902 -82 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1754 -80 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1612 -79 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1492 -62 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1361 -47 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1238 -46 25 0 | 1252 1189 0 150 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1124 -45 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1019 -43 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 922 -41 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 833 -39 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 751 -38 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 678 -35 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 611 -32 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 550 -31 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 495 -29 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 444 -39 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 398 -36 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 356 -34 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 319 -32 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 285 -30 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 255 -27 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 227 -26 25 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 203 -23 25 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 181 -21 25 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 161 -20 25 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 144 -18 25 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 128 -17 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 114 -15 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 101 -15 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 90 -13 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 80 -12 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 71 -11 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 64 -10 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 57 -9 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 50 -9 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 45 -8 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 40 -7 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 36 -6 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 32 -6 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 28 -6 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 25 -5 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 22 -5 26 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
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 9 -1 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 14 -1 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 17 -2 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 25 -2 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 36 -2 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 50 -2 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 68 -2 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 90 -2 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 117 -2 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 150 -1 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 188 -1 25 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 233 0 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 285 +2 25 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 343 +3 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 422 +19 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 492 +4 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 570 +5 25 0 | 0 0 0 150 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 656 +7 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 750 +8 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 853 +10 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 964 +12 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1083 +14 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1209 +16 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1342 +18 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1481 +18 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1626 +20 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1775 +43 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1929 +46 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2087 +48 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2250 +50 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2416 +52 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2586 +55 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2758 +56 25 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2934 +59 25 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3112 +61 25 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3292 +62 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3475 +64 25 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3659 +65 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3845 +67 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4032 +67 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4221 +69 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4411 +70 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4602 +71 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4795 +72 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4988 +73 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5181 +73 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5376 +74 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5571 +75 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5767 +76 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5963 +76 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6159 +76 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6356 +77 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6553 +77 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 657 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 807 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 4569 -89 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4471 -88 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4373 -89 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4275 -89 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4177 -90 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4080 -90 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3984 -90 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3888 -91 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3792 -92 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3698 -91 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3604 -92 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3510 -93 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3327 -92 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3146 -93 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2970 -93 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2799 -93 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2633 -92 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2472 -91 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2317 -89 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2167 -87 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2024 -84 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1887 -81 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1757 -77 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1646 -61 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1525 -49 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1410 -48 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1303 -47 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1203 -44 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1110 -42 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1023 -41 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 943 -39 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 869 -37 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 800 -35 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 737 -33 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 679 -31 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 625 -30 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 575 -27 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 528 -26 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 485 -25 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 446 -23 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 410 -21 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 376 -20 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 345 -19 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 317 -17 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 291 -16 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 267 -15 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 245 -14 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 225 -13 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 207 -11 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 190 -11 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 174 -10 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 160 -10 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 147 -9 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 135 -8 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 124 -8 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 114 -7 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 105 -6 26 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 97 -6 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 89 -5 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 82 -5 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 76 -4 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 70 -4 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 31 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 5 -3 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 9 -3 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 11 -3 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 13 -4 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 16 -4 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 20 -4 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 24 -5 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 28 -6 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 34 -5 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 40 -6 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 46 -7 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 63 -6 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 82 -7 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 106 -7 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 135 -7 25 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 169 -6 25 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 208 -5 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 253 -3 25 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 303 -1 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 360 +2 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 423 +5 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 493 +9 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 582 +25 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 660 +7 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 746 +9 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 839 +11 25 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 939 +13 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1045 +13 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1159 +44 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1278 +44 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1404 +46 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1535 +48 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1671 +49 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1815 +54 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1961 +56 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2111 +59 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2264 +60 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2421 +61 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2582 +63 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2746 +65 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2912 +66 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3081 +67 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3253 +69 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3427 +70 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3603 +71 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3781 +72 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3961 +73 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4143 +75 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4326 +75 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4510 +76 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4696 +76 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4883 +77 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5071 +78 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5260 +78 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5450 +79 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5641 +80 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5833 +80 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6025 +81 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6218 +81 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6412 +82 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6606 +82 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1867 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1898 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 3327 -76 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3164 -75 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3003 -76 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2846 -75 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2693 -74 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2543 -73 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2397 -73 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2255 -72 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2117 -70 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1983 -69 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1852 -69 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1727 -67 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1605 -66 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1488 -64 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1375 -63 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1267 -61 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1167 -55 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1071 -54 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 980 -52 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 893 -50 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 811 -48 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 734 -46 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 662 -43 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 594 -41 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 531 -39 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 472 -37 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 418 -34 21 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 368 -32 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 322 -29 20 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 280 -27 20 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 242 -25 20 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 208 -22 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 177 -20 19 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 150 -18 19 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 125 -17 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 104 -14 18 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 86 -12 18 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 70 -11 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 56 -9 17 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 45 -8 17 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 35 -7 17 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 27 -6 16 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 21 -4 16 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 15 -4 16 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 11 -3 15 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 8 -2 15 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 6 -2 15 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 4 -1 14 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 3 -1 14 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 247 +1 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 284 +2 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 323 +1 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 366 +2 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 413 +3 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 463 +4 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 517 +4 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 575 +5 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 637 +7 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 703 +8 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 772 +8 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 847 +10 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 925 +11 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1008 +13 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1095 +14 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1187 +16 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1287 +22 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1391 +23 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1500 +25 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1613 +27 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1731 +29 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1854 +31 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1982 +34 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2114 +36 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2251 +38 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2392 +40 21 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2538 +43 21 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2688 +45 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2842 +48 20 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3000 +50 20 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3162 +52 20 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3328 +55 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3497 +57 19 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3670 +59 19 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3845 +60 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4024 +63 18 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4206 +65 18 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4390 +66 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4576 +68 17 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4765 +69 17 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4955 +70 17 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5147 +71 16 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5341 +73 16 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5535 +73 16 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5731 +74 15 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5928 +75 15 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6126 +75 15 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6324 +76 14 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6523 +76 14 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4691 -86 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4601 -86 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4512 -86 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4423 -87 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4336 -86 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4249 -86 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4162 -86 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4076 -86 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3991 -86 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3907 -85 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3823 -85 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3740 -85 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3576 -85 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3415 -85 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3257 -84 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3103 -83 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2951 -83 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2803 -82 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2658 -81 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2516 -80 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2378 -79 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2244 -78 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2113 -77 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1985 -76 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1862 -74 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1742 -73 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1626 -71 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1514 -70 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1406 -68 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1305 -63 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1208 -61 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1116 -59 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1027 -57 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 943 -55 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 863 -53 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 787 -51 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 716 -48 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 648 -46 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 584 -44 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 525 -41 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 469 -39 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 418 -36 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 370 -34 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 326 -31 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 285 -29 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 248 -27 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 214 -25 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 184 -22 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 157 -20 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 133 -18 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 111 -16 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 92 -14 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 76 -12 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 62 -10 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 49 -10 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 39 -8 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 31 -6 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 24 -5 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 18 -4 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 13 -4 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10 -3 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7 -2 14 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 0 107 0 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 117 0 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 128 0 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 139 -1 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 152 0 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 165 0 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 178 0 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 192 0 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 207 0 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 223 +1 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 239 +1 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 256 +1 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 292 +1 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 331 +1 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 373 +2 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 419 +3 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 467 +3 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 519 +4 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 574 +5 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 632 +6 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 694 +7 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 760 +8 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 829 +9 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 901 +10 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 978 +12 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1058 +13 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1142 +15 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1230 +16 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1322 +18 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1421 +23 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1524 +25 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1632 +27 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1743 +29 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1859 +31 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1979 +33 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2103 +35 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2232 +38 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2364 +40 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2500 +42 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2641 +45 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2785 +47 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2934 +50 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3086 +52 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3242 +55 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3401 +57 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3564 +59 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3730 +61 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3900 +64 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4073 +66 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4249 +68 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4427 +70 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4608 +72 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4792 +74 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4978 +76 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5165 +76 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5355 +78 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5547 +80 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5740 +81 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5934 +82 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6129 +82 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6326 +83 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6523 +84 14 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 4787 -102 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4702 -102 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4618 -101 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4534 -102 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4451 -102 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4369 -101 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4287 -102 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4206 -101 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4126 -101 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4046 -101 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3968 -100 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3889 -100 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3735 -99 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3583 -99 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3433 -99 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3287 -98 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3143 -97 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3002 -96 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2864 -95 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2729 -94 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2596 -93 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2467 -92 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2340 -91 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2217 -89 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2096 -88 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1978 -87 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1864 -85 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1753 -83 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1644 -82 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1543 -76 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1446 -74 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1351 -72 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1260 -70 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1173 -68 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1089 -65 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1008 -63 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 931 -61 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 857 -59 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 786 -57 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 720 -53 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 656 -52 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 596 -49 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 539 -47 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 195 0 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 210 0 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 226 +1 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 242 0 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 259 0 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 277 +1 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 295 0 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 314 +1 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 334 +1 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 354 +1 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 376 +2 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 397 +2 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 443 +3 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 491 +3 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 541 +3 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 595 +4 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 651 +5 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 710 +6 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 772 +7 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 837 +8 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 904 +9 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 975 +10 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1048 +11 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1125 +13 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1204 +14 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1286 +15 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1372 +17 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1461 +19 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1552 +20 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1651 +26 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1754 +28 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1859 +30 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1968 +32 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2081 +34 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2197 +37 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2316 +39 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2439 +41 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2565 +43 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2694 +45 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2828 +49 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2964 +50 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3104 +53 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3247 +55 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4349 -106 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4273 -105 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4198 -104 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4123 -103 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4049 -102 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3902 -101 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3757 -100 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3615 -98 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3476 -96 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3338 -95 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3203 -93 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3071 -91 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2941 -89 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2813 -87 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2687 -86 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2565 -83 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2444 -81 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2326 -79 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2210 -77 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2097 -75 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1987 -72 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1879 -70 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1774 -68 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1675 -66 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1580 -63 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1487 -62 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1398 -58 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1311 -56 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1227 -54 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1145 -52 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1067 -50 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 992 -47 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 919 -45 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 850 -43 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 784 -40 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 720 -38 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 448 +15 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 472 +16 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 497 +17 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 522 +18 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 548 +19 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 601 +20 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 656 +21 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 714 +23 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 775 +25 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 837 +26 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 902 +28 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 970 +30 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1040 +32 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1112 +34 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1186 +35 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1264 +38 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1343 +40 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1425 +42 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1509 +44 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1596 +46 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1686 +49 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1778 +51 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1873 +53 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1974 +55 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2079 +58 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2186 +59 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2297 +63 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2410 +65 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2526 +67 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2644 +69 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2766 +71 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2891 +74 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3018 +76 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3149 +78 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3283 +81 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3419 +83 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.81
MARKET TOTAL 17535 332588 +6166
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED