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 JUN-25 8600 4560 172 23 200 124 6900 +37
C SEP-25 5000 1000 3458 0 0 0 1100 +88
C SEP-25 11000 1000 27 26 0 0 611 +7
P SEP-25 5000 1000 1 32 0 0 1100 0
P SEP-25 11000 1000 2569 26 0 0 600 -82
C JUN-25 8500 657 213 23 230 163 2787 +41
C JUN-25 9600 553 17 27 19 12 833 +6
P JUN-25 8500 510 231 23 256 215 3077 -50
C JUN-25 8400 464 264 23 274 193 1317 +48
P MAY-25 8400 424 0 0 39 1 1655 -23
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
28 MAY 2025, WEDNESDAY 29 MAY 2025, THURSDAY
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 0 -2633 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 0 -2533 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 0 -2433 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 0 -2333 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 0 -2233 0 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 0 -2133 0 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 0 -2033 0 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 0 -1933 0 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 0 -1833 0 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 0 -1733 0 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 0 -1633 0 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 0 -1533 0 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 0 -1433 0 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 0 -1333 0 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 0 -1233 0 0 | 497 489 0 0 -150
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 0 -1133 0 0 | 527 426 0 0 -558
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 0 -1033 0 0 | 398 378 0 0 -105
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 0 -933 0 0 | 677 331 0 0 -565
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 0 -833 0 0 | 1116 302 0 0 -1048
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 0 -733 0 0 | 473 262 0 0 -850
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 0 -633 0 0 | 487 199 0 0 -1632
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 0 -533 0 0 | 509 133 0 0 -1941
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 0 -433 0 0 | 606 113 0 0 -1853
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 0 -335 0 0 | 550 124 0 0 -5610
MAY-25 8200 C 0 0 0 0 0 | 259 305 259 0 -240 0 26 | 566 105 26 0 -808
MAY-25 8300 C 102 106 87 87 3 | 187 212 187 0 -136 0 24 | 517 71 27 0 -1245
MAY-25 8400 C 48 55 22 22 21 | 41 102 27 0 -53 0 49 | 589 22 70 0 -1478
MAY-25 8500 C 13 13 3 3 22 | 8 14 1 0 -14 0 361 | 465 1 383 0 -2571
MAY-25 8600 C 3 3 1 1 3 | 1 1 1 0 -2 0 52 | 475 1 55 1958 +3
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 621 1 0 3227 0
MAY-25 8800 C 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 460 1 1 2452 0
MAY-25 8900 C 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 526 1 1 1425 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 531 1 0 3271 0
MAY-25 9100 C 0 0 0 0 0 | 1 1 1 0 -1 0 11 | 368 1 11 1470 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 453 1 0 869 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 410 1 0 579 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 363 1 0 451 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 283 1 0 3063 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 240 1 0 278 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 265 1 0 368 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 56 1 0 190 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 162 1 0 111 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 176 1 0 693 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 159 1 0 201 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 144 3 0 210 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 125 3 0 55 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 111 2 0 56 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 55 1 0 608 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 80 3 0 10 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 7 2 0 80 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 26 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 76 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 12 2 0 101 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 2 0 104 0
TOTAL CALL 49 | TOTAL CALL 525 | TOTAL CALL 574 21932 -20411
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 0 -1 0 0 | 107 2 0 732 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 114 3 0 278 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 141 1 0 412 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 157 2 0 145 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 158 2 0 48 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 179 3 0 122 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 225 5 0 198 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 187 1 0 743 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 205 1 0 839 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 239 4 0 905 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 260 1 0 389 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 378 1 0 609 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 386 1 0 974 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 430 1 0 730 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 490 1 0 1924 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 545 1 0 1679 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 508 1 0 1509 0
MAY-25 7500 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 620 1 1 1788 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 592 1 0 2086 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 612 2 0 1317 0
MAY-25 7800 P 0 0 0 0 0 | 1 1 1 0 -1 0 15 | 530 1 15 1693 0
MAY-25 7900 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 800 1 1 2994 0
MAY-25 8000 P 0 0 0 0 0 | 1 1 1 0 -1 0 2 | 700 1 2 1502 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 460 2 0 3437 0
MAY-25 8200 P 0 0 0 0 0 | 1 1 1 0 -2 0 4 | 1200 1 4 1842 +4
MAY-25 8300 P 8 8 8 8 1 | 1 1 1 0 -6 0 89 | 490 1 90 1744 +6
MAY-25 8400 P 23 39 23 39 8 | 13 15 1 0 -23 0 416 | 1068 1 424 1655 +130
MAY-25 8500 P 100 100 100 100 1 | 45 65 1 0 -81 0 108 | 597 1 109 1126 +14
MAY-25 8600 P 0 0 0 0 0 | 141 141 86 0 -168 0 74 | 600 72 74 0 -750
MAY-25 8700 P 0 0 0 0 0 | 242 258 189 0 -268 0 25 | 542 123 25 0 -846
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 0 -367 0 0 | 501 199 0 0 -28
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 0 -467 0 0 | 457 280 0 0 -6
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 0 -567 0 0 | 374 353 0 0 -10
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 0 -667 0 0 | 522 428 0 0 -380
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 0 -767 0 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 0 -867 0 0 | 1984 481 0 0 -14
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 0 -967 0 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 0 -1067 0 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 0 -1167 0 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 0 -1267 0 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 0 -1367 0 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 0 -1467 0 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 0 -1567 0 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 0 -1667 0 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 0 -1767 0 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 0 -1867 0 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 0 -1967 0 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 0 -2067 0 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 0 -2167 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 0 -2267 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 0 -2367 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 0 -2467 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 0 -2567 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 0 -2667 0 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 735 | TOTAL PUT 745 33420 -1880
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 1319 55352 -22291
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 4581 +91 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4481 +91 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4381 +91 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4281 +91 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4181 +91 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4081 +91 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3981 +91 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3881 +91 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3781 +91 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3731 +91 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3681 +91 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3631 +91 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3581 +91 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3531 +91 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3481 +91 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3381 +91 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3281 +91 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3181 +91 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3081 +91 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2981 +91 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2881 +91 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2781 +91 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2681 +91 0 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2581 +91 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2481 +91 0 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2381 +91 0 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2281 +91 0 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2181 +91 0 0 | 2050 421 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2081 +91 0 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1981 +90 0 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1881 +90 0 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1781 +90 0 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1682 +90 30 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1582 +89 28 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1483 +89 28 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1384 +88 28 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1285 +87 27 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1187 +86 27 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1090 +85 27 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 994 +83 26 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 900 +81 26 0 | 853 115 0 1595 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 808 +79 26 0 | 1050 131 0 150 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 718 +76 25 0 | 852 103 0 843 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 631 +80 25 0 | 788 41 0 62 0
JUN-25 8000 C 0 0 0 0 0 | 545 545 545 540 +70 23 4 | 930 41 4 1295 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 462 +67 23 0 | 774 151 0 2573 0
JUN-25 8200 C 0 0 0 0 0 | 403 406 397 388 +59 23 26 | 770 28 26 2669 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 323 +54 23 0 | 374 164 0 422 0
JUN-25 8400 C 193 193 193 193 2 | 215 274 204 264 +48 23 462 | 820 31 464 1317 +54
JUN-25 8500 C 163 163 163 163 1 | 165 230 165 213 +41 23 656 | 905 134 657 2787 +409
JUN-25 8600 C 126 126 126 126 1 | 134 200 124 172 +37 23 4559 | 700 28 4560 6900 +3064
JUN-25 8700 C 97 97 95 95 2 | 100 147 100 135 +28 23 156 | 497 95 158 1380 -35
JUN-25 8800 C 0 0 0 0 0 | 88 113 87 108 +24 24 70 | 592 22 70 3723 +40
JUN-25 8900 C 0 0 0 0 0 | 63 92 59 86 +21 24 166 | 440 58 166 806 +101
JUN-25 9000 C 44 44 44 44 1 | 46 73 46 68 +17 24 188 | 579 44 189 6458 +53
JUN-25 9100 C 33 33 31 31 20 | 35 56 35 54 +15 25 57 | 439 31 77 610 +27
JUN-25 9200 C 25 25 24 24 20 | 28 46 28 43 +13 25 124 | 450 10 144 589 +39
JUN-25 9300 C 0 0 0 0 0 | 30 37 30 34 +11 26 31 | 468 23 31 1470 -13
JUN-25 9400 C 0 0 0 0 0 | 18 29 18 27 +9 26 20 | 500 10 20 877 +1
JUN-25 9500 C 0 0 0 0 0 | 16 23 16 21 +7 27 27 | 381 14 27 4026 +22
JUN-25 9600 C 0 0 0 0 0 | 12 19 12 17 +6 27 553 | 372 12 553 833 +377
JUN-25 9700 C 9 9 8 8 18 | 10 15 10 13 +5 27 53 | 245 8 71 1188 -10
JUN-25 9800 C 0 0 0 0 0 | 9 12 9 11 +5 28 204 | 253 9 204 977 -133
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 9 +4 29 0 | 173 6 0 54 0
JUN-25 10000 C 5 5 5 5 25 | 6 6 6 7 +3 29 2 | 243 5 27 2911 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 6 +3 30 0 | 22 10 0 36 0
JUN-25 10200 C 0 0 0 0 0 | 6 6 6 5 +3 30 2 | 196 6 2 159 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 4 +3 31 0 | 0 0 0 117 0
JUN-25 10400 C 0 0 0 0 0 | 3 3 3 3 +2 31 3 | 13 3 3 307 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 146 4 0 669 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 46 8 0 84 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 68 5 0 25 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 85 4 0 224 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 40 4 0 28 0
TOTAL CALL 90 | TOTAL CALL 7363 | TOTAL CALL 7453 59680 +3996
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 96 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 38 1 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 75 2 0 2 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 19 5 0 91 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 79 7 0 1057 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 104 5 0 832 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 75 3 0 14 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 5 5 0 48 0
JUN-25 5000 P 0 0 0 0 0 | 1 1 1 1 0 67 2 | 49 1 2 4433 0
JUN-25 5100 P 0 0 0 0 0 | 1 1 1 1 0 65 15 | 59 1 15 105 -2
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 354 4 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 105 3 0 245 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 205 5 0 589 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 203 3 0 3909 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 212 3 0 1747 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 78 10 0 356 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 117 4 0 1351 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 152 4 0 121 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 829 5 0 6851 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 188 5 0 723 0
JUN-25 6200 P 0 0 0 0 0 | 4 4 4 1 0 41 10 | 216 4 10 2517 +10
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 243 5 0 1927 -10
JUN-25 6400 P 0 0 0 0 0 | 4 4 4 1 0 37 1 | 661 4 1 1310 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 310 6 0 1496 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 320 6 0 3727 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 343 7 0 344 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 485 10 0 1876 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 417 9 0 1802 0
JUN-25 7000 P 10 10 10 10 10 | 8 8 8 2 -2 28 25 | 544 8 35 3185 -6
JUN-25 7100 P 0 0 0 0 0 | 10 10 10 3 -3 28 1 | 550 10 1 851 0
JUN-25 7200 P 0 0 0 0 0 | 12 12 12 5 -3 28 1 | 558 12 1 2517 -1
JUN-25 7300 P 0 0 0 0 0 | 14 14 13 7 -5 28 6 | 586 13 6 859 0
JUN-25 7400 P 0 0 0 0 0 | 16 16 14 10 -6 27 42 | 550 14 42 2089 +17
JUN-25 7500 P 0 0 0 0 0 | 20 20 16 14 -8 27 31 | 780 16 31 2424 -25
JUN-25 7600 P 0 0 0 0 0 | 26 26 20 20 -9 26 33 | 576 20 33 2808 +15
JUN-25 7700 P 0 0 0 0 0 | 34 34 26 27 -11 26 11 | 620 26 11 1148 0
JUN-25 7800 P 0 0 0 0 0 | 46 48 32 36 -14 25 88 | 940 32 88 2774 +27
JUN-25 7900 P 0 0 0 0 0 | 61 61 42 48 -18 25 38 | 835 42 38 2541 0
JUN-25 8000 P 88 88 88 88 1 | 81 81 55 65 -21 24 163 | 860 55 164 3386 -18
JUN-25 8100 P 0 0 0 0 0 | 113 113 75 86 -25 24 108 | 529 75 108 2513 -8
JUN-25 8200 P 143 150 143 150 2 | 141 147 98 111 -30 23 68 | 1199 98 70 4379 +16
JUN-25 8300 P 175 175 175 175 1 | 169 172 131 143 -36 23 182 | 594 131 183 1042 +134
JUN-25 8400 P 0 0 0 0 0 | 225 225 168 184 -42 23 347 | 1080 164 347 1484 -128
JUN-25 8500 P 0 0 0 0 0 | 256 256 215 231 -50 23 510 | 587 206 510 3077 +358
JUN-25 8600 P 0 0 0 0 0 | 274 291 274 290 -55 23 43 | 620 265 43 2769 +3
JUN-25 8700 P 0 0 0 0 0 | 375 375 375 357 -59 23 1 | 514 307 1 198 +1
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 429 -63 24 0 | 715 373 0 155 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 507 -66 24 0 | 536 411 0 6 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 587 -75 24 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 675 -75 25 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 763 -78 26 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 855 -78 26 0 | 2046 2046 0 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 946 -82 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1041 -82 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1136 -84 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1232 -86 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1330 -86 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1427 -87 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1526 -87 29 0 | 1680 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1624 -88 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1723 -89 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1822 -89 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1922 -89 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2021 -90 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2121 -90 32 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2220 -90 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2320 -90 32 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2420 -90 33 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2520 -90 34 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2620 -90 35 0 | 0 0 0 0 0
TOTAL PUT 14 | TOTAL PUT 1726 | TOTAL PUT 1740 83865 +383
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 9193 143545 +4379
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 2661 +87 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2561 +87 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2461 +87 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2362 +87 29 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2262 +86 28 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2162 +85 26 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2063 +85 27 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1964 +85 27 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1865 +84 27 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1767 +83 27 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1669 +82 27 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1572 +81 26 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1475 +79 26 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1380 +77 26 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1286 +76 26 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1193 +74 25 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1103 +73 25 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1014 +70 25 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 927 +68 25 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 844 +66 25 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 763 +64 24 0 | 478 362 0 20 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 685 +80 24 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 606 +70 24 0 | 515 283 0 24 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 537 +63 23 0 | 428 390 0 263 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 471 +56 23 0 | 381 163 0 238 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 413 +53 23 0 | 384 199 0 358 0
JUL-25 8400 C 0 0 0 0 0 | 300 300 300 356 +46 23 14 | 453 129 14 363 +14
JUL-25 8500 C 0 0 0 0 0 | 277 294 277 308 +46 23 52 | 410 231 52 970 +2
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 265 +38 23 0 | 389 80 0 2356 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 228 +35 23 0 | 330 119 0 18 0
JUL-25 8800 C 0 0 0 0 0 | 187 187 187 195 +31 23 3 | 296 107 3 83 +3
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 166 +26 23 0 | 215 94 0 51 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 142 +23 24 0 | 200 83 0 614 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 121 +20 24 0 | 184 169 0 26 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 104 +19 24 0 | 206 133 0 1287 0
JUL-25 9300 C 0 0 0 0 0 | 71 71 71 88 +16 24 10 | 71 68 10 30 +10
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 75 +15 25 0 | 115 99 0 1 0
JUL-25 9500 C 0 0 0 0 0 | 61 61 61 64 +14 25 100 | 102 54 100 104 +100
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 54 +12 25 0 | 76 51 0 17 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 46 +10 25 0 | 42 42 0 1 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 39 +9 26 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 33 +7 26 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 29 +7 26 0 | 55 55 0 1 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 25 +7 27 0 | 44 20 0 64 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 21 +6 27 0 | 40 37 0 11 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 18 +5 27 0 | 70 18 0 1 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 15 +4 27 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 13 +4 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 179 | TOTAL CALL 179 6934 +129
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 33 0 | 12 11 0 264 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 82 82 0 12 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 2 -3 27 0 | 26 16 0 61 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 3 -4 27 0 | 29 19 0 600 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 5 -4 28 0 | 180 21 0 154 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 6 -6 27 0 | 85 18 0 32 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 8 -7 27 0 | 318 19 0 31 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 11 -8 26 0 | 419 24 0 117 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 15 -9 26 0 | 500 27 0 148 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 20 -10 26 0 | 453 30 0 26 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 26 -12 26 0 | 494 37 0 1501 0
JUL-25 7300 P 0 0 0 0 0 | 38 38 38 33 -13 26 1 | 185 38 1 578 +1
JUL-25 7400 P 0 0 0 0 0 | 44 44 44 43 -13 26 6 | 591 44 6 873 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 53 -15 25 0 | 623 69 0 178 0
JUL-25 7600 P 0 0 0 0 0 | 65 65 65 65 -19 25 5 | 244 65 5 72 +5
JUL-25 7700 P 0 0 0 0 0 | 78 78 78 80 -21 24 5 | 531 78 5 250 +5
JUL-25 7800 P 0 0 0 0 0 | 107 108 93 99 -23 24 267 | 333 93 267 1853 -6
JUL-25 7900 P 0 0 0 0 0 | 113 115 113 121 -25 24 57 | 379 113 57 660 +57
JUL-25 8000 P 0 0 0 0 0 | 156 156 132 146 -28 24 297 | 623 132 297 961 +162
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 176 -30 23 0 | 473 161 0 288 0
JUL-25 8200 P 240 240 240 240 120 | 0 0 0 209 -34 23 0 | 511 224 120 345 +120
JUL-25 8300 P 0 0 0 0 0 | 298 298 248 249 -38 23 119 | 580 229 119 153 +111
JUL-25 8400 P 0 0 0 0 0 | 329 329 293 295 -42 23 59 | 1080 270 59 356 +44
JUL-25 8500 P 0 0 0 0 0 | 352 352 352 347 -47 23 50 | 410 318 50 576 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 404 -47 23 0 | 502 370 0 506 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 466 -53 23 0 | 516 516 0 7 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 532 -58 23 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 604 -62 23 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 679 -70 24 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 764 -67 24 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 846 -69 25 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 930 -71 25 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1016 -73 25 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1105 -74 25 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1195 -76 25 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1286 -77 26 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1379 -79 26 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1473 -79 26 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1568 -80 26 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1663 -82 26 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1760 -82 27 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1856 -83 27 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1954 -83 27 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2052 -84 28 0 | 0 0 0 0 0
TOTAL PUT 120 | TOTAL PUT 866 | TOTAL PUT 986 10602 +499
| MONTH PUT/CALL RATIO 5.50
| MONTH TOTAL 1165 17536 +628
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 2180 +64 28 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2082 +63 28 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1984 +62 27 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1887 +61 27 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1791 +60 27 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1696 +59 27 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1602 +58 27 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1509 +57 26 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1417 +56 26 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1327 +55 26 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1239 +54 26 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1153 +53 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1068 +51 25 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 986 +50 25 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 907 +49 25 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 831 +48 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 757 +68 25 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 681 +59 24 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 616 +58 24 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 553 +55 24 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 495 +54 24 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 439 +49 23 1 | 470 400 1 460 -1
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 390 +43 23 1 | 391 344 1 121 -1
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 346 +40 23 0 | 455 303 0 66 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 306 +36 23 0 | 333 316 0 120 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 270 +32 24 0 | 330 302 0 30 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 238 +29 24 0 | 293 270 0 35 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 211 +28 24 0 | 182 182 0 5 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 185 +25 24 0 | 156 156 0 5 0
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 163 +24 24 0 | 139 139 0 5 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 144 +23 24 0 | 0 0 0 0 0
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 127 +21 25 0 | 0 0 0 0 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 111 +19 25 0 | 0 0 0 0 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 98 +17 25 0 | 128 128 0 3 0
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 86 +15 25 0 | 0 0 0 0 0
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 75 +13 25 0 | 104 83 0 10 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 66 +13 25 0 | 92 75 0 17 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 58 +13 26 0 | 84 47 0 43 0
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 51 +12 26 0 | 74 40 0 22 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 45 +12 26 0 | 0 0 0 0 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 40 +12 26 0 | 37 36 0 12 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 35 +11 26 0 | 33 30 0 50 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 31 +11 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 1004 -2
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 7 -4 28 0 | 19 19 0 5 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 9 -5 28 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 11 -7 27 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 15 -7 27 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 19 -8 27 0 | 34 34 0 60 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 24 -9 27 0 | 79 39 0 152 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 30 -10 27 0 | 46 37 0 105 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 37 -11 27 0 | 59 51 0 65 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 46 -11 26 0 | 112 83 0 150 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 56 -10 26 0 | 0 0 0 3 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 66 -12 26 0 | 0 0 0 3 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 77 -15 25 0 | 198 190 0 196 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 92 -17 25 0 | 0 0 0 0 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 110 -17 25 0 | 154 140 0 270 0
AUG-25 7700 P 0 0 0 0 0 | 137 137 125 130 -18 25 368 | 260 125 368 1067 +368
AUG-25 7800 P 0 0 0 0 0 | 160 160 147 153 -19 24 98 | 320 139 98 2177 +98
AUG-25 7900 P 0 0 0 0 0 | 170 170 170 179 -20 24 98 | 324 162 98 1120 +98
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 208 -22 24 0 | 364 214 0 404 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 240 -27 24 0 | 333 312 0 175 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 276 -33 23 0 | 0 0 0 0 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 318 -36 23 0 | 325 324 0 10 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 365 -40 23 0 | 457 369 0 52 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 417 -42 23 0 | 487 421 0 10 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 473 -44 23 0 | 439 436 0 15 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 533 -49 23 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 598 -51 24 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 666 -54 24 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 737 -47 24 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 818 -42 24 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 895 -44 24 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 975 -45 25 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1057 -46 25 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1142 -47 25 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1228 -48 25 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1315 -50 25 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1404 -51 25 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1495 -51 26 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1586 -53 26 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1679 -54 26 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1773 -54 26 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1867 -56 26 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1962 -57 26 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 2058 -57 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 564 | TOTAL PUT 564 6039 +564
| MONTH PUT/CALL RATIO 282.00
| MONTH TOTAL 566 7043 +562
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 3708 +89 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3658 +89 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3608 +89 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3558 +89 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3508 +88 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3458 +88 0 1000 | 0 0 1000 1100 +800
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3359 +89 31 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3259 +89 30 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3159 +88 29 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3059 +88 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2960 +88 29 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2861 +88 29 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2761 +87 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2662 +87 28 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2564 +87 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2465 +86 27 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2368 +86 28 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2270 +85 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2173 +84 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2077 +84 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1982 +83 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1887 +82 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1794 +81 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1701 +80 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1610 +79 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1521 +78 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1433 +77 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1346 +75 26 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1262 +74 26 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1180 +73 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1100 +71 25 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1022 +69 25 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 947 +68 25 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 875 +66 25 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 805 +75 25 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 726 +60 24 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 663 +58 24 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 606 +58 24 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 550 +60 24 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 500 +51 24 0 | 751 751 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 452 +48 24 0 | 920 218 0 1199 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 407 +43 24 0 | 687 687 0 380 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 367 +43 24 0 | 645 388 0 100 0
SEP-25 8800 C 0 0 0 0 0 | 296 305 290 331 +36 24 175 | 615 213 175 410 +175
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 297 +34 24 0 | 648 298 0 76 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 267 +32 24 0 | 609 272 0 830 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 240 +32 24 0 | 572 247 0 76 0
SEP-25 9200 C 179 179 175 175 3 | 197 210 195 216 +29 24 181 | 608 157 184 691 +162
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 194 +27 24 0 | 685 241 0 50 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 173 +24 24 0 | 556 365 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 156 +23 25 200 | 530 171 200 201 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 139 +20 25 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 126 +20 25 0 | 149 114 0 19 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 112 +17 25 0 | 117 114 0 200 0
SEP-25 9900 C 0 0 0 0 0 | 83 83 83 100 +16 25 7 | 278 83 7 14 -7
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 90 +17 25 0 | 110 109 0 615 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 81 +17 25 0 | 111 106 0 14 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 71 +14 25 0 | 213 129 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 63 +13 25 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 56 +12 26 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 50 +11 26 200 | 270 190 200 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 44 +10 26 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 39 +9 26 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 35 +9 26 0 | 40 30 0 5 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 31 +8 26 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 27 +7 26 1000 | 220 34 1000 611 0
SEP-25 11100 C 0 0 0 0 0 | 28 28 28 25 +7 26 2 | 110 15 2 351 0
TOTAL CALL 3 | TOTAL CALL 2765 | TOTAL CALL 2768 13029 +1130
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 72 12 0 31 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 77 11 0 11 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 32 1000 | 82 11 1000 1100 +800
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 236 15 0 5 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 170 15 0 29 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 3 -2 28 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 4 -2 28 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 6 -2 28 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 7 -3 27 0 | 261 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 15 -5 27 0 | 310 33 0 523 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 19 -5 27 0 | 270 203 0 640 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 24 -6 27 0 | 370 40 0 3187 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 29 -7 27 0 | 338 310 0 40 0
SEP-25 6700 P 0 0 0 0 0 | 53 53 53 36 -9 27 1 | 338 53 1 213 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 45 -9 27 0 | 389 62 0 735 0
SEP-25 6900 P 0 0 0 0 0 | 64 64 64 54 -8 26 10 | 434 64 10 358 0
SEP-25 7000 P 0 0 0 0 0 | 82 82 78 65 -11 26 28 | 631 78 28 3102 0
SEP-25 7100 P 0 0 0 0 0 | 91 91 78 77 -12 26 14 | 628 78 14 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 91 -12 26 0 | 571 91 0 83 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 104 -13 26 0 | 691 104 0 311 0
SEP-25 7400 P 0 0 0 0 0 | 132 132 132 120 -14 25 7 | 746 116 7 608 -7
SEP-25 7500 P 0 0 0 0 0 | 146 146 146 137 -18 25 2 | 803 130 2 544 -1
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 159 -19 25 0 | 635 210 0 420 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 183 -21 25 0 | 808 236 0 526 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 210 -23 24 0 | 861 252 0 1051 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 240 -24 24 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 272 -26 24 0 | 1110 291 0 1581 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 308 -29 24 0 | 620 576 0 5 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 349 -32 24 0 | 0 0 0 360 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 395 -33 24 0 | 434 431 0 130 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 444 -37 24 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 496 -39 24 0 | 1170 555 0 930 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 552 -42 24 0 | 622 622 0 651 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 611 -46 24 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 676 -47 24 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 744 -48 24 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 813 -57 24 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 887 -57 24 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 960 -61 24 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1039 -62 24 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1118 -64 24 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1200 -65 25 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1286 -64 25 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1368 -68 25 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1454 -70 25 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1542 -71 25 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1635 -69 25 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1721 -74 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1813 -75 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1905 -76 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1998 -77 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2092 -78 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2186 -79 26 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2281 -80 26 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2377 -80 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2473 -81 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2569 -82 26 1000 | 0 0 1000 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2666 -83 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2062 | TOTAL PUT 2062 20286 +792
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 4830 33315 +1922
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 4617 +84 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4517 +84 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4417 +84 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4317 +83 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4218 +84 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4118 +84 30 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4018 +84 29 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3918 +83 28 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3819 +84 29 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3719 +83 28 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3620 +83 28 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3521 +83 28 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3323 +83 28 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3126 +82 28 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3028 +81 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2931 +81 27 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2834 +81 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2738 +81 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2642 +80 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2547 +80 27 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2452 +79 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2359 +78 27 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2266 +77 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2175 +77 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2084 +76 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1995 +76 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1906 +74 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1820 +74 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1734 +72 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1651 +72 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1569 +71 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1488 +70 25 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1410 +69 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1333 +67 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1259 +67 25 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1186 +65 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1116 +64 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1048 +63 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 982 +69 24 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 911 +59 24 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 850 +57 24 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 792 +54 24 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 738 +57 24 0 | 693 684 0 129 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 686 +55 24 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 651 651 651 636 +50 24 14 | 1240 430 14 1525 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 590 +49 24 0 | 878 75 0 2071 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 548 +47 24 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 506 +43 24 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 469 +41 24 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 434 +40 24 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 401 +37 24 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 369 +33 24 0 | 426 38 0 50 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 341 +31 24 0 | 301 301 0 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 318 +33 24 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 294 +31 24 0 | 470 264 0 1000 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 269 +28 24 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 248 +26 24 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 230 +25 24 0 | 566 296 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 212 +24 24 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 197 +25 24 0 | 156 142 0 2960 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 183 +24 25 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 169 +23 25 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 156 +21 25 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 144 +23 25 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 134 +23 25 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 124 +23 25 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 112 +19 25 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 103 +19 25 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 94 +17 25 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 87 +17 25 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 80 +16 25 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 73 +15 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 62 +14 25 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 52 +12 26 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 44 +11 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 37 +10 26 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 31 +8 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 26 +7 26 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 22 +6 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 19 +6 26 0 | 32 21 0 6 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 16 +5 26 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 14 +5 27 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11 +4 26 0 | 28 18 0 10 0
DEC-25 13600 C 0 0 0 0 0 | 14 14 14 10 +4 27 2 | 20 14 2 14 +2
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5 +3 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 16 | TOTAL CALL 16 31290 +2
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 35 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 59 10 0 412 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 14 0 12 0
DEC-25 4400 P 0 0 0 0 0 | 12 12 12 1 0 30 4 | 28 12 4 10 +4
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 85 13 0 66 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 90 5 0 18 0
DEC-25 4700 P 0 0 0 0 0 | 17 17 17 1 -1 27 2 | 69 17 2 2 0
DEC-25 4800 P 0 0 0 0 0 | 18 18 18 2 -1 28 1 | 66 18 1 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 21 21 21 4 -1 28 1 | 205 21 1 3542 -1
DEC-25 5200 P 0 0 0 0 0 | 24 24 24 6 -1 28 1 | 168 24 1 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 9 -2 28 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 14 -3 27 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 17 -3 27 0 | 222 39 0 1280 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 21 -3 27 0 | 189 44 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 25 -4 27 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 30 -4 27 0 | 250 55 0 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 35 -5 27 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 42 -6 27 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 49 -7 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 76 76 76 58 -7 26 1 | 240 76 1 1801 +1
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 67 -8 26 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 78 -8 26 0 | 538 288 0 1200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 89 -10 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 103 -10 26 0 | 351 133 0 727 0
DEC-25 6900 P 0 0 0 0 0 | 128 128 128 121 -10 26 10 | 412 128 10 918 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 136 -13 26 0 | 469 157 0 4931 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 153 -13 26 0 | 321 176 0 51 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 172 -13 25 200 | 736 228 200 1111 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 190 -15 25 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 212 -16 25 0 | 0 0 0 4841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 235 -18 25 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 261 -20 24 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 292 -19 24 0 | 0 0 0 200 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 321 -23 24 200 | 0 0 200 495 +200
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 357 -23 24 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 392 -26 24 0 | 1180 667 0 3392 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 435 -25 24 0 | 0 0 0 100 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 477 -28 24 0 | 1283 534 0 1357 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 521 -33 24 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 568 -36 24 0 | 1190 1162 0 202 0
DEC-25 8500 P 0 0 0 0 0 | 610 610 610 621 -37 24 14 | 610 610 14 1160 +10
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 674 -40 24 0 | 0 0 0 450 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 734 -38 24 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 794 -40 24 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 856 -42 24 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 921 -47 24 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 992 -45 24 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1062 -47 24 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1134 -48 24 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1207 -50 24 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1283 -51 24 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1360 -52 24 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1438 -54 24 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1519 -54 24 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1600 -56 24 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1683 -57 25 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1767 -59 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1853 -59 25 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1939 -61 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2027 -61 25 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2115 -63 25 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2204 -64 25 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2295 -65 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2386 -65 25 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2477 -67 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2570 -67 25 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2663 -68 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2756 -69 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2945 -70 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3135 -72 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3327 -73 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3520 -74 26 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3714 -76 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3909 -77 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4105 -78 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4302 -78 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4499 -79 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4697 -79 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4894 -80 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5093 -80 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5291 -81 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5490 -81 27 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5689 -81 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5888 -82 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6087 -82 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6287 -82 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 434 | TOTAL PUT 434 44060 +214
| MONTH PUT/CALL RATIO 27.12
| MONTH TOTAL 450 75350 +216
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 2790 +80 26 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2697 +80 26 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2605 +80 26 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2513 +79 26 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2423 +79 26 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2334 +78 26 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2246 +78 26 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2159 +77 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2074 +77 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1990 +76 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1907 +75 25 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1826 +74 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1747 +74 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1669 +72 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1593 +71 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1519 +71 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1446 +69 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1375 +67 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1307 +66 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1240 +65 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1175 +63 24 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1112 +65 24 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1046 +58 24 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 988 +58 24 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 931 +59 24 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 872 +53 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 827 +59 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 777 +53 24 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 732 +56 24 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 689 +51 24 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 646 +47 24 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 609 +49 24 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 571 +45 24 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 537 +46 24 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 502 +45 24 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 471 +38 24 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 441 +38 24 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 413 +38 24 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 387 +36 24 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 362 +34 24 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 340 +31 24 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 319 +33 24 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 298 +31 24 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 282 +42 24 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 264 +42 24 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 246 +40 24 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 230 +39 24 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 215 +39 24 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 200 +37 24 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 187 +37 24 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 174 +36 24 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 163 +35 25 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 152 +34 25 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 141 +33 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 183 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 41 0 26 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 48 0 26 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 56 0 26 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 64 -1 26 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 74 -1 26 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 85 -2 26 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 97 -2 26 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 110 -3 26 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 125 -3 26 0 | 253 253 0 7 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 141 -4 25 0 | 238 211 0 75 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 158 -5 25 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 177 -11 25 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 203 -7 25 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 224 -10 25 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 246 -14 25 0 | 0 0 0 1800 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 268 -17 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 294 -16 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 324 -17 25 0 | 530 330 0 81 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 354 -19 24 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 386 -20 24 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 423 425 420 418 -25 24 30 | 425 420 30 30 +30
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 456 -24 24 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 497 -26 24 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 537 -26 24 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 582 -28 24 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 627 -32 24 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 682 682 669 679 -29 24 17 | 726 669 17 73 -16
MAR-26 8500 P 0 0 0 0 0 | 730 730 720 728 -36 24 54 | 1615 720 54 132 +20
MAR-26 8600 P 0 0 0 0 0 | 782 782 780 783 -34 24 7 | 815 780 7 19 +7
MAR-26 8700 P 0 0 0 0 0 | 839 839 836 837 -40 24 14 | 839 836 14 14 +14
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 898 -39 24 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 961 -38 24 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1025 -34 24 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1092 -32 24 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1159 -33 24 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1228 -33 24 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1298 -34 24 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1370 -35 24 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1444 -35 24 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1519 -36 24 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1596 -36 24 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1673 -37 24 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1753 -37 24 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1833 -38 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1915 -38 24 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1997 -40 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2081 -41 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2166 -41 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2251 -43 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2338 -43 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2425 -44 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2514 -45 25 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2603 -46 25 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2692 -47 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 122 | TOTAL PUT 122 2958 +55
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 122 3141 +55
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 4625 +90 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4526 +90 27 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4426 +89 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4327 +90 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4228 +90 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4129 +90 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4030 +89 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3931 +88 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3833 +88 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3736 +89 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3638 +88 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3541 +88 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3349 +87 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3159 +87 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2972 +85 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2789 +85 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2609 +83 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2434 +82 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2264 +80 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2100 +79 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1942 +77 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1790 +76 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1644 +73 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1511 +70 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1376 +67 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1249 +64 24 0 | 1252 1189 0 150 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1130 +60 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1021 +57 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 920 +54 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 828 +51 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 745 +48 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 670 +46 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 600 +43 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 538 +40 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 481 +44 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 429 +43 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 382 +41 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 340 +39 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 302 +38 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 267 +35 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 237 +34 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 210 +32 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 185 +30 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 164 +29 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 144 +26 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 127 +25 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 112 +23 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 99 +22 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 87 +21 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 76 +19 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 67 +18 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 59 +16 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 52 +15 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 45 +14 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 40 +13 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 35 +12 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 31 +11 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 27 +10 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 24 +10 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 21 +9 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 18 +7 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 16 +7 25 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 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 12 -1 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 14 -2 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 17 -2 26 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 25 -3 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 35 -3 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 48 -5 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 65 -5 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 85 -7 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 110 -8 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 140 -10 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 176 -11 25 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 218 -13 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 266 -14 25 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 320 -17 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 386 -16 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 451 -19 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 524 -22 24 0 | 0 0 0 150 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 606 -25 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 697 -27 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 796 -31 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 904 -34 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1020 -37 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1144 -39 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1274 -42 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1413 -44 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1557 -46 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1705 -47 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1858 -49 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2016 -51 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2178 -52 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2343 -55 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2513 -56 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2686 -58 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2861 -60 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3040 -61 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3220 -64 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3403 -65 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3588 -67 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3775 -68 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3963 -69 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4152 -71 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4343 -72 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4535 -74 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4728 -75 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4921 -76 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5116 -77 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5311 -78 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5507 -79 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5703 -80 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5900 -80 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6097 -81 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6294 -83 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6492 -83 25 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 4638 +97 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4540 +97 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4442 +97 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4344 +97 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4246 +96 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4149 +96 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4053 +96 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3957 +96 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3861 +96 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3766 +95 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3672 +95 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3578 +95 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3394 +95 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3212 +93 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3035 +93 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2862 +92 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2693 +90 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2530 +89 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2371 +87 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2219 +86 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2071 +83 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1930 +81 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1795 +79 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1668 +73 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1542 +70 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1423 +68 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1312 +65 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1207 +61 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1110 +59 24 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1020 +57 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 937 +54 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 860 +52 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 789 +49 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 723 +46 24 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 668 +53 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 611 +51 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 560 +51 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 512 +50 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 468 +49 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 427 +47 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 390 +46 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 356 +45 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 325 +44 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 296 +42 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 270 +41 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 246 +39 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 224 +38 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 204 +37 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 186 +35 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 169 +34 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 154 +32 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 140 +31 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 128 +30 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 116 +28 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 106 +27 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 96 +26 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 88 +25 25 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 80 +24 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 73 +23 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 66 +21 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 60 +20 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 55 +19 25 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 6 0 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 14 -1 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 17 -1 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 21 -1 26 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 25 -1 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 29 -1 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 34 -2 26 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 40 -2 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 46 -2 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 62 -2 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 80 -4 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 103 -4 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 130 -5 25 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 161 -7 25 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 198 -8 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 239 -10 25 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 287 -11 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 339 -14 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 398 -16 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 463 -18 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 536 -18 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 609 -21 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 691 -24 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 780 -27 24 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 876 -30 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 978 -39 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1088 -42 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1204 -45 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1327 -47 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1462 -42 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1597 -43 24 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1736 -44 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1879 -46 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2028 -46 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2180 -47 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2336 -48 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2495 -50 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2658 -51 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2824 -52 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2993 -53 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3164 -55 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3338 -56 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3514 -58 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3692 -59 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3872 -60 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4054 -62 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4237 -63 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4422 -65 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4608 -66 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4796 -67 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4984 -69 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5174 -70 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5364 -71 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5556 -72 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5748 -73 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5941 -74 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6134 -76 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6328 -77 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6523 -78 25 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 3364 +83 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3199 +83 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3037 +83 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2879 +83 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2724 +83 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2573 +83 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2425 +82 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2281 +81 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2141 +80 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2005 +79 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1873 +78 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1746 +77 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1623 +76 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1504 +74 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1390 +73 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1280 +71 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1175 +66 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1078 +64 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 986 +62 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 898 +60 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 815 +57 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 737 +55 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 664 +52 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 595 +49 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 531 +47 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 472 +44 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 417 +41 21 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 366 +38 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 320 +36 20 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 278 +33 20 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 239 +30 20 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 205 +27 19 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 174 +24 19 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 147 +22 19 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 123 +20 18 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 101 +17 18 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 83 +15 18 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 67 +13 17 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 54 +11 17 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 43 +10 17 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 33 +7 16 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 26 +7 16 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 19 +5 16 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 14 +4 15 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 10 +3 15 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 7 +2 15 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 5 +2 14 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 4 +2 14 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 2 +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 0 232 +2 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 267 +2 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 305 +2 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 347 +2 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 392 +2 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 441 +2 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 493 +1 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 549 0 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 609 -1 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 673 -2 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 741 -3 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 814 -4 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 891 -5 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 972 -7 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1058 -8 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1148 -10 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1243 -15 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1346 -17 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1454 -19 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1566 -21 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1683 -24 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1805 -26 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1932 -29 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2063 -32 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2199 -34 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2340 -37 21 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2485 -40 21 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2634 -43 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2788 -45 20 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2946 -48 20 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3107 -51 20 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3273 -54 19 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3442 -57 19 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3615 -59 19 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3791 -61 18 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3969 -64 18 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4151 -66 18 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4335 -68 17 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4522 -70 17 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4711 -71 17 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4901 -74 16 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5094 -74 16 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5287 -76 16 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5482 -77 15 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5678 -78 15 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5875 -79 15 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6073 -79 14 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6272 -79 14 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6470 -80 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 4744 +92 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4654 +92 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4564 +92 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4475 +92 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4387 +93 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4299 +93 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4212 +93 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4126 +93 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4040 +93 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3955 +93 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3870 +93 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3786 +92 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3621 +93 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3459 +93 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3299 +92 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3143 +92 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2990 +92 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2840 +91 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2693 +91 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2550 +90 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2410 +89 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2274 +89 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2142 +88 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2013 +87 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1887 +85 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1766 +85 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1648 +83 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1535 +82 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1425 +80 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1319 +74 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1221 +72 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1127 +70 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1037 +68 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 952 +66 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 871 +64 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 794 +61 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 721 +58 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 652 +55 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 588 +53 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 527 +50 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 471 +47 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 418 +44 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 370 +41 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 325 +38 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 284 +35 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 247 +33 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 213 +30 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 183 +27 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 155 +24 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 131 +22 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 109 +19 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 90 +16 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 74 +15 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 60 +13 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 48 +11 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 38 +9 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 29 +7 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 23 +6 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 17 +5 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 9 +3 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6 +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 99 +2 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 109 +2 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 119 +2 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 130 +2 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 142 +3 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 154 +3 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 167 +3 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 181 +3 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 195 +3 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 210 +3 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 225 +3 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 241 +2 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 276 +3 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 314 +3 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 354 +2 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 398 +2 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 445 +2 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 495 +1 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 548 +1 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 605 0 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 665 -1 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 729 -1 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 797 -2 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 868 -3 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 942 -5 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1021 -5 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1103 -7 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1190 -8 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1280 -10 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1374 -16 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1476 -18 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1582 -20 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1692 -22 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1807 -24 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1926 -26 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2049 -29 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2176 -32 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2307 -35 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2443 -37 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2582 -40 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2726 -43 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2873 -46 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3025 -49 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3180 -52 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3339 -55 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3502 -57 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3668 -60 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3838 -63 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4010 -66 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4186 -68 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4364 -71 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4545 -74 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4729 -75 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4915 -77 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5103 -79 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5293 -81 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5484 -83 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5678 -84 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5872 -85 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6068 -86 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6264 -87 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6461 -88 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 4855 +112 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4769 +112 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4684 +112 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4600 +112 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4517 +113 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4434 +113 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4351 +112 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4270 +113 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4189 +113 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4108 +112 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4028 +112 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3949 +112 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3793 +112 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3640 +112 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3489 +112 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3341 +111 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3195 +110 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3053 +110 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2913 +110 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2776 +109 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2642 +108 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2510 +107 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2382 +106 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2256 +104 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2134 +103 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2015 +102 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1899 +101 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1785 +98 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1676 +97 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1569 +91 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1469 +89 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1373 +87 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1281 +85 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1192 +83 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1106 +80 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1024 +78 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 945 +75 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 870 +73 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 798 +70 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 730 +67 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 665 +64 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 604 +61 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 546 +57 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 0 184 +3 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 198 +3 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 213 +3 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 229 +3 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 246 +4 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 263 +4 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 280 +3 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 299 +4 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 318 +4 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 337 +3 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 357 +3 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 378 +3 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 422 +3 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 469 +3 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 518 +3 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 570 +2 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 624 +1 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 682 +1 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 742 +1 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 805 0 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 871 -1 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 939 -2 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1011 -3 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1085 -5 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1163 -6 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1244 -7 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1328 -8 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1414 -11 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1505 -12 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1598 -18 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1698 -20 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1802 -22 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1910 -24 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2021 -26 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2135 -29 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2253 -31 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2374 -34 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2499 -36 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2627 -39 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2759 -42 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2894 -45 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3033 -48 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3175 -52 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 4412 +128 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4335 +128 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4258 +128 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4182 +128 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4106 +127 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3957 +127 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3810 +127 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3665 +126 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3523 +126 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3383 +125 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3246 +125 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3110 +123 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2978 +123 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2847 +122 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2719 +121 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2594 +120 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2471 +119 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2350 +117 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2232 +116 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2117 +115 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2004 +113 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1894 +111 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1787 +106 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1686 +103 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1589 +102 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1494 +99 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1402 +96 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1314 +95 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1228 +92 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1145 +89 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1065 +87 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 988 +84 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 915 +81 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 844 +78 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 777 +76 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 712 +72 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 0 416 +4 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 439 +4 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 462 +4 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 486 +4 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 510 +3 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 561 +3 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 614 +3 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 669 +2 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 727 +2 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 787 +1 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 850 +1 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 914 -1 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 982 -1 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1051 -2 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1123 -3 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1198 -4 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1275 -5 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1354 -7 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1436 -8 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1521 -9 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1608 -11 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1698 -13 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1791 -18 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1890 -21 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1993 -22 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2098 -25 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2206 -28 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2318 -29 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2432 -32 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2549 -35 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2669 -37 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2792 -40 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2919 -43 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3048 -46 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3181 -48 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3316 -52 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 0.60
MARKET TOTAL 17645 338137 -14529
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED