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
P JUN-25 8100 1867 67 25 87 65 4112 -23
P DEC-25 8100 1800 413 24 0 0 1900 -31
C JUN-25 9000 413 60 25 64 45 6383 +6
C JUN-25 8500 347 218 24 234 201 3076 +24
P JUN-25 8400 264 149 24 172 143 1829 -38
C JUN-25 8900 260 79 24 83 71 1234 +8
P JUN-25 8500 260 194 24 222 190 3253 -42
C JUL-25 9000 253 144 24 148 135 984 +11
C JUN-25 8800 226 103 24 106 82 3703 +11
C JUN-25 9200 217 34 25 35 26 778 +3
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 JUN 2025, TUESDAY 04 JUN 2025, WEDNESDAY
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
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4625 +65 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4525 +65 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4425 +65 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4325 +65 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4225 +65 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4125 +65 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4025 +65 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3925 +65 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3825 +65 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3775 +65 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3725 +65 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3675 +65 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3625 +65 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3575 +65 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3525 +65 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3425 +65 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3325 +65 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3225 +65 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3125 +65 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3025 +65 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2925 +65 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2825 +65 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2725 +65 0 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2625 +65 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2525 +65 0 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2425 +65 0 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2325 +65 0 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2225 +65 0 0 | 2050 421 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2125 +65 0 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2025 +64 0 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1925 +64 0 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1825 +64 0 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1726 +64 34 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1626 +64 32 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1527 +64 33 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1427 +62 31 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1328 +61 30 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1230 +61 30 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1132 +59 30 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1035 +58 29 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 940 +57 29 0 | 853 115 0 1595 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 845 +54 28 0 | 1050 131 0 150 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 753 +51 27 0 | 852 103 0 843 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 663 +48 27 0 | 788 41 0 69 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 572 +47 25 0 | 930 41 0 1327 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 488 +42 25 0 | 774 151 0 2570 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 410 +40 24 0 | 770 28 0 2753 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 339 +35 24 1 | 374 142 1 441 0
JUN-25 8400 C 0 0 0 0 0 | 290 290 265 274 +30 24 42 | 820 31 42 1838 -10
JUN-25 8500 C 0 0 0 0 0 | 201 234 201 218 +24 24 347 | 905 84 347 3076 +28
JUN-25 8600 C 140 140 137 137 2 | 143 186 143 171 +19 24 49 | 700 28 51 7274 +16
JUN-25 8700 C 0 0 0 0 0 | 112 144 112 133 +14 24 106 | 497 48 106 1433 -31
JUN-25 8800 C 82 82 82 82 1 | 102 106 95 103 +11 24 225 | 592 22 226 3703 +161
JUN-25 8900 C 0 0 0 0 0 | 71 83 71 79 +8 24 260 | 440 27 260 1234 +55
JUN-25 9000 C 45 49 45 49 2 | 49 64 49 60 +6 25 411 | 579 21 413 6383 +47
JUN-25 9100 C 0 0 0 0 0 | 41 49 40 46 +5 25 148 | 439 16 148 465 -132
JUN-25 9200 C 26 27 26 27 3 | 34 35 31 34 +3 25 214 | 450 10 217 778 +167
JUN-25 9300 C 0 0 0 0 0 | 26 27 24 25 +2 26 21 | 468 11 21 1473 +2
JUN-25 9400 C 0 0 0 0 0 | 18 21 17 19 +2 26 135 | 500 8 135 879 +1
JUN-25 9500 C 12 12 12 12 5 | 14 16 14 14 +1 26 30 | 381 8 35 4045 +5
JUN-25 9600 C 0 0 0 0 0 | 11 12 11 11 +1 27 2 | 372 8 2 804 -1
JUN-25 9700 C 0 0 0 0 0 | 10 10 10 8 0 27 7 | 245 5 7 1099 -7
JUN-25 9800 C 0 0 0 0 0 | 6 7 6 6 0 28 3 | 253 4 3 879 0
JUN-25 9900 C 0 0 0 0 0 | 5 5 5 4 0 28 3 | 173 3 3 67 0
JUN-25 10000 C 0 0 0 0 0 | 4 5 4 3 0 28 19 | 243 3 19 2912 +1
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 2 0 28 0 | 22 4 0 36 0
JUN-25 10200 C 3 3 3 3 1 | 0 0 0 1 0 27 0 | 196 2 1 181 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 3 2 0 161 0
JUN-25 10400 C 0 0 0 0 0 | 2 2 2 1 0 30 33 | 13 2 33 307 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 146 4 0 669 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 119 2 0 34 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 1 1 1 1 0 35 10 | 46 1 10 94 +10
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 68 1 0 37 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 85 1 0 513 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 40 4 0 28 0
TOTAL CALL 14 | TOTAL CALL 2066 | TOTAL CALL 2080 61666 +312
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 0 109 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 38 1 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 75 2 0 2 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 19 5 0 91 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 79 7 0 1057 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 104 5 0 832 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 75 3 0 14 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 5 5 0 48 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 49 1 0 4433 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 59 1 0 460 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 354 4 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 105 3 0 245 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 205 5 0 589 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 203 2 0 4018 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 212 2 0 1909 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 78 2 0 357 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 117 2 0 1703 0
JUN-25 5900 P 0 0 0 0 0 | 2 2 2 1 0 54 50 | 152 2 50 171 +50
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 829 3 0 6852 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 188 4 0 723 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 216 4 0 2507 0
JUN-25 6300 P 0 0 0 0 0 | 4 4 4 1 0 45 10 | 243 4 10 1937 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 661 4 0 1312 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 310 6 0 1496 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 320 6 0 3727 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 343 6 0 339 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 485 7 0 1876 0
JUN-25 6900 P 0 0 0 0 0 | 7 7 7 1 -2 32 2 | 417 7 2 1737 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2 -2 33 0 | 544 8 0 2948 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 550 10 0 875 0
JUN-25 7200 P 11 11 11 11 20 | 10 10 10 4 -3 31 1 | 558 10 21 2370 +20
JUN-25 7300 P 0 0 0 0 0 | 11 11 11 6 -4 31 4 | 586 11 4 788 0
JUN-25 7400 P 0 0 0 0 0 | 13 13 13 8 -5 30 2 | 550 13 2 2266 0
JUN-25 7500 P 0 0 0 0 0 | 16 16 15 11 -7 30 17 | 780 15 17 2040 0
JUN-25 7600 P 0 0 0 0 0 | 19 19 18 15 -9 29 8 | 576 18 8 3251 +2
JUN-25 7700 P 0 0 0 0 0 | 23 23 23 21 -11 28 1 | 620 23 1 1368 0
JUN-25 7800 P 0 0 0 0 0 | 34 34 29 29 -11 28 27 | 940 29 27 2521 -1
JUN-25 7900 P 0 0 0 0 0 | 44 44 37 38 -15 27 209 | 835 37 209 1912 +179
JUN-25 8000 P 65 65 65 65 1 | 64 64 49 50 -20 26 174 | 860 49 175 3564 -59
JUN-25 8100 P 87 87 87 87 2 | 83 83 65 67 -23 25 1865 | 529 65 1867 4112 +1267
JUN-25 8200 P 112 112 112 112 2 | 95 95 85 88 -28 25 205 | 1199 85 207 4243 +23
JUN-25 8300 P 157 157 157 157 1 | 145 145 110 115 -32 24 138 | 594 110 139 845 -82
JUN-25 8400 P 0 0 0 0 0 | 172 172 143 149 -38 24 264 | 1080 143 264 1829 +52
JUN-25 8500 P 0 0 0 0 0 | 222 222 190 194 -42 24 260 | 587 190 260 3253 +180
JUN-25 8600 P 315 315 315 315 1 | 248 258 239 247 -48 24 17 | 620 239 18 2773 +5
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 308 -53 24 0 | 514 307 0 205 0
JUN-25 8800 P 455 455 455 455 1 | 387 387 387 377 -54 24 1 | 715 373 2 158 +1
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 452 -58 24 0 | 807 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 535 -58 25 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 622 -61 25 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 710 -62 26 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 801 -63 26 0 | 2046 2046 0 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 894 -64 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 989 -64 26 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1085 -65 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1182 -65 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1280 -65 27 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1379 -65 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1478 -65 28 0 | 1680 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1577 -65 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1676 -66 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1776 -65 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1876 -65 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1976 -65 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2075 -65 0 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2175 -65 0 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2275 -65 0 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2375 -65 0 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2475 -65 0 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2575 -65 0 0 | 0 0 0 0 0
TOTAL PUT 28 | TOTAL PUT 3255 | TOTAL PUT 3283 85948 +1637
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 5363 147614 +1949
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 2710 +66 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2611 +67 34 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2511 +67 33 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2411 +66 31 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2311 +65 30 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2212 +65 31 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2113 +65 31 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2014 +65 30 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1915 +64 30 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1817 +64 30 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1719 +63 29 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1622 +62 29 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1525 +61 28 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1429 +59 28 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1335 +58 28 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1242 +57 28 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1150 +55 27 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1060 +53 27 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 972 +51 27 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 886 +49 26 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 804 +48 26 0 | 478 362 0 20 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 724 +45 26 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 638 +42 24 0 | 515 283 0 24 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 565 +39 24 0 | 452 331 0 264 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 497 +36 24 0 | 381 163 0 248 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 434 +33 24 0 | 384 199 0 381 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 377 +29 24 0 | 453 129 0 371 0
JUL-25 8500 C 0 0 0 0 0 | 333 333 333 325 +27 24 1 | 410 169 1 1431 0
JUL-25 8600 C 0 0 0 0 0 | 269 269 269 278 +23 24 1 | 389 80 1 2370 -1
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 237 +19 24 0 | 330 119 0 217 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 202 +17 24 0 | 296 101 0 76 0
JUL-25 8900 C 146 146 146 146 1 | 172 172 170 170 +12 24 3 | 215 82 4 102 +2
JUL-25 9000 C 0 0 0 0 0 | 135 148 135 144 +11 24 253 | 200 70 253 984 +250
JUL-25 9100 C 0 0 0 0 0 | 127 129 122 121 +9 24 5 | 184 59 5 112 +4
JUL-25 9200 C 0 0 0 0 0 | 104 104 95 102 +8 24 5 | 206 46 5 1331 +5
JUL-25 9300 C 0 0 0 0 0 | 90 90 79 85 +6 24 39 | 90 38 39 67 +28
JUL-25 9400 C 0 0 0 0 0 | 71 74 66 71 +6 25 22 | 115 32 22 39 -19
JUL-25 9500 C 0 0 0 0 0 | 62 63 55 59 +5 25 39 | 102 27 39 252 +26
JUL-25 9600 C 0 0 0 0 0 | 50 51 46 49 +4 25 27 | 76 22 27 115 +27
JUL-25 9700 C 0 0 0 0 0 | 38 39 38 41 +3 25 16 | 42 20 16 116 +16
JUL-25 9800 C 0 0 0 0 0 | 33 34 32 34 +3 25 41 | 34 17 41 118 +32
JUL-25 9900 C 0 0 0 0 0 | 29 29 27 29 +3 26 57 | 29 15 57 95 +57
JUL-25 10000 C 0 0 0 0 0 | 26 26 22 24 +2 26 15 | 55 12 15 70 0
JUL-25 10100 C 0 0 0 0 0 | 20 20 20 19 +1 26 1 | 44 14 1 65 +1
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 16 +2 26 0 | 40 11 0 18 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 13 +1 26 0 | 70 18 0 1 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 11 +1 26 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 11 11 11 9 +1 27 44 | 11 11 44 44 +44
TOTAL CALL 1 | TOTAL CALL 569 | TOTAL CALL 570 8964 +472
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 36 0 | 12 8 0 265 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 82 12 0 19 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 26 13 0 68 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 4 -3 30 0 | 29 14 0 652 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 6 -2 31 0 | 180 18 0 187 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 7 -4 30 0 | 85 18 0 135 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 9 -5 29 0 | 318 19 0 128 0
JUL-25 6900 P 0 0 0 0 0 | 20 20 20 12 -5 29 2 | 419 20 2 177 +1
JUL-25 7000 P 0 0 0 0 0 | 24 24 24 16 -6 29 3 | 500 24 3 221 +3
JUL-25 7100 P 0 0 0 0 0 | 28 28 26 20 -8 28 6 | 453 26 6 111 +4
JUL-25 7200 P 0 0 0 0 0 | 33 33 31 26 -9 28 20 | 494 31 20 1495 0
JUL-25 7300 P 0 0 0 0 0 | 38 38 36 33 -10 28 11 | 185 36 11 705 +11
JUL-25 7400 P 0 0 0 0 0 | 44 44 44 41 -10 27 2 | 591 44 2 921 +2
JUL-25 7500 P 62 62 62 62 1 | 55 55 50 51 -11 27 30 | 623 50 31 355 +13
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 61 -14 26 0 | 244 65 0 206 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 74 -17 26 0 | 531 78 0 374 0
JUL-25 7800 P 0 0 0 0 0 | 99 99 89 91 -19 26 6 | 333 89 6 2141 +2
JUL-25 7900 P 0 0 0 0 0 | 126 126 107 110 -22 25 50 | 379 107 50 911 +43
JUL-25 8000 P 0 0 0 0 0 | 151 151 131 133 -24 25 202 | 623 131 202 1266 +1
JUL-25 8100 P 180 180 180 180 1 | 181 181 156 159 -26 24 30 | 473 156 31 372 +25
JUL-25 8200 P 0 0 0 0 0 | 213 213 190 190 -28 24 4 | 511 190 4 370 +4
JUL-25 8300 P 0 0 0 0 0 | 253 253 224 225 -33 24 8 | 580 224 8 186 +8
JUL-25 8400 P 0 0 0 0 0 | 266 271 266 267 -39 24 4 | 1080 266 4 368 +2
JUL-25 8500 P 0 0 0 0 0 | 324 324 324 316 -39 24 3 | 551 318 3 573 -2
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 368 -45 24 0 | 630 370 0 494 -6
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 427 -49 24 0 | 516 516 0 7 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 493 -48 24 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 561 -51 24 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 635 -53 24 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 715 -58 24 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 795 -59 25 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 878 -60 25 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 963 -62 25 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1051 -62 25 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1140 -63 25 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1231 -64 25 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1324 -64 25 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1418 -65 25 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1513 -65 26 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1609 -65 26 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1705 -66 26 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1802 -66 26 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1900 -66 26 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1998 -66 26 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 381 | TOTAL PUT 383 12707 +111
| MONTH PUT/CALL RATIO 0.67
| MONTH TOTAL 953 21671 +583
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 2224 +62 29 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2126 +62 29 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2028 +61 29 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1931 +60 28 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1835 +59 28 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1739 +58 28 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1644 +57 28 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1551 +56 27 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1458 +54 27 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1368 +53 27 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1278 +51 27 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1191 +50 27 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1105 +48 26 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1022 +46 26 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 941 +44 26 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 863 +42 26 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 788 +40 25 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 711 +43 25 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 642 +40 24 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 577 +37 24 0 | 436 436 0 11 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 517 +32 24 0 | 324 324 0 15 0
AUG-25 8400 C 0 0 0 0 0 | 469 469 469 464 +34 24 7 | 470 372 7 483 -3
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 412 +29 24 0 | 391 321 0 129 0
AUG-25 8600 C 0 0 0 0 0 | 379 381 379 364 +25 24 4 | 455 303 4 70 +4
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 321 +22 24 0 | 333 235 0 120 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 283 +20 24 0 | 330 222 0 35 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 248 +17 24 0 | 293 194 0 40 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 217 +15 24 0 | 182 170 0 10 0
AUG-25 9100 C 0 0 0 0 0 | 193 193 193 190 +14 24 1 | 193 148 1 11 +1
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 166 +13 24 0 | 139 129 0 15 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 144 +11 24 0 | 114 113 0 25 0
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 125 +9 24 0 | 99 98 0 15 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 109 +8 25 0 | 86 83 0 15 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 94 +6 25 0 | 128 73 0 18 0
AUG-25 9700 C 0 0 0 0 0 | 75 75 75 82 +5 25 30 | 75 63 30 55 +20
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 71 +5 25 0 | 104 55 0 20 0
AUG-25 9900 C 0 0 0 0 0 | 64 64 64 62 +5 25 20 | 92 64 20 37 +20
AUG-25 10000 C 0 0 0 0 0 | 55 55 55 54 +4 25 1 | 84 47 1 44 +1
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 47 +3 26 0 | 74 40 0 22 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 40 +2 26 0 | 0 0 0 0 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 35 +2 26 0 | 37 36 0 12 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 30 +2 26 0 | 33 20 0 37 0
AUG-25 10500 C 0 0 0 0 0 | 29 29 29 26 +2 26 1 | 29 29 1 1 +1
TOTAL CALL 0 | TOTAL CALL 64 | TOTAL CALL 64 1240 +44
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 -3 29 0 | 19 19 0 5 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 11 -5 29 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 14 -6 28 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 18 -6 28 0 | 44 34 0 60 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 23 -7 28 0 | 79 39 0 212 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 28 -9 28 0 | 46 37 0 105 0
AUG-25 7000 P 46 46 46 46 2 | 0 0 0 35 -9 28 0 | 59 46 2 65 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 43 -11 27 0 | 112 59 0 285 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 52 -13 27 0 | 0 0 0 3 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 63 -12 27 0 | 0 0 0 3 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 76 -11 27 0 | 198 190 0 196 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 88 -14 26 0 | 153 125 0 98 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 102 -18 26 0 | 159 124 0 669 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 120 -21 25 0 | 260 125 0 1399 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 142 -22 25 0 | 320 139 0 2353 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 166 -24 25 0 | 324 162 0 1120 0
AUG-25 8000 P 0 0 0 0 0 | 192 192 192 193 -26 25 1 | 364 192 1 405 +1
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 223 -28 24 0 | 333 312 0 176 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 256 -31 24 0 | 0 0 0 1 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 293 -34 24 0 | 325 324 0 10 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 337 -39 24 0 | 457 369 0 72 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 385 -40 24 0 | 487 421 0 10 0
AUG-25 8600 P 0 0 0 0 0 | 442 442 442 441 -41 24 4 | 442 436 4 19 +4
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 494 -48 23 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 556 -51 23 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 622 -52 23 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 690 -56 23 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 776 -52 24 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 852 -53 25 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 931 -54 25 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1012 -55 25 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1095 -57 25 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1180 -58 25 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1267 -59 25 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1355 -60 25 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1445 -61 25 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1537 -61 25 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1629 -62 25 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1723 -62 26 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1817 -63 26 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1912 -63 26 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 2008 -63 26 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 5 | TOTAL PUT 7 7266 +5
| MONTH PUT/CALL RATIO 0.10
| MONTH TOTAL 71 8506 +49
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 3753 +65 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3703 +65 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3653 +64 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3603 +64 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3553 +64 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3503 +64 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3404 +65 32 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3304 +64 31 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3204 +64 30 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3105 +64 31 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3005 +64 30 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2906 +64 30 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2807 +63 30 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2708 +63 29 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2609 +62 29 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2511 +62 29 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2413 +61 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2315 +60 28 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2218 +59 28 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2122 +59 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2026 +58 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1931 +57 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1837 +56 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1744 +54 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1652 +53 27 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1562 +52 27 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1473 +51 27 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1386 +50 26 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1300 +48 26 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1217 +47 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1135 +45 26 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1056 +44 26 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 979 +42 25 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 905 +41 25 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 833 +39 25 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 754 +40 24 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 689 +38 24 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 627 +34 24 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 570 +30 24 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 518 +29 24 0 | 751 751 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 473 484 473 468 +26 24 107 | 920 218 107 1332 +102
SEP-25 8600 C 0 0 0 0 0 | 433 433 423 422 +25 24 56 | 687 423 56 436 +56
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 379 +23 24 0 | 645 388 0 100 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 340 +20 24 0 | 615 210 0 535 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 305 +19 24 0 | 648 298 0 76 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 272 +16 24 0 | 609 272 0 830 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 242 +13 24 0 | 572 247 0 76 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 216 +12 24 0 | 608 157 0 675 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 192 +10 24 0 | 685 241 0 50 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 171 +9 24 0 | 556 365 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 152 +8 24 0 | 530 171 0 201 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 136 +8 24 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 121 +7 24 0 | 149 114 0 19 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 107 +6 25 0 | 117 114 0 200 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 95 +5 25 0 | 278 73 0 15 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 85 +5 25 0 | 110 48 0 625 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 75 +4 25 0 | 111 43 0 15 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 66 +3 25 0 | 213 50 0 2 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 59 +3 25 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 51 +3 25 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 45 +3 25 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 39 +3 25 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 35 +3 25 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 30 +2 25 0 | 40 26 0 5 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 27 +3 26 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 23 +2 25 0 | 220 34 0 611 0
SEP-25 11100 C 0 0 0 0 0 | 25 25 25 20 +1 26 2 | 110 15 2 350 +2
TOTAL CALL 0 | TOTAL CALL 165 | TOTAL CALL 165 13339 +160
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 36 0 | 72 12 0 31 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 77 11 0 11 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 145 12 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 236 15 0 5 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 170 15 0 27 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 8 -3 29 0 | 261 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 10 -4 29 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 12 -5 28 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 15 -6 28 0 | 310 33 0 523 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 19 -6 28 200 | 270 203 200 440 -200
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 23 -7 28 0 | 370 40 0 3187 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 28 -8 28 0 | 338 310 0 40 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 34 -11 27 0 | 338 53 0 293 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 42 -11 27 0 | 389 62 0 735 0
SEP-25 6900 P 0 0 0 0 0 | 60 60 60 51 -12 27 10 | 434 60 10 368 +10
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 61 -13 27 0 | 631 78 0 3182 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 72 -15 27 0 | 628 78 0 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 85 -15 27 200 | 571 91 200 283 +200
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 100 -14 26 0 | 691 104 0 311 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 116 -13 26 0 | 746 116 0 608 0
SEP-25 7500 P 0 0 0 0 0 | 131 131 131 132 -15 26 1 | 803 130 1 691 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 150 -19 25 0 | 635 178 0 958 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 172 -21 25 0 | 808 193 0 859 0
SEP-25 7800 P 0 0 0 0 0 | 196 198 196 196 -23 25 197 | 861 196 197 1098 +45
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 224 -24 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 254 -27 24 0 | 1110 291 0 1577 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 289 -28 24 0 | 620 576 0 5 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 327 -31 24 0 | 0 0 0 360 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 368 -34 24 0 | 560 431 0 152 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 414 -36 24 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 464 -38 24 0 | 1170 555 0 930 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 518 -41 24 0 | 622 622 0 651 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 575 -44 24 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 635 -45 24 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 699 -49 24 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 768 -50 24 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 846 -50 24 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 919 -52 24 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 995 -54 24 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1074 -54 24 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1154 -55 24 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1236 -57 25 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1321 -57 25 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1406 -58 25 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1494 -58 25 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1582 -60 25 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1672 -60 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1763 -61 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1855 -61 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1948 -62 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2042 -62 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2136 -62 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2232 -62 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2327 -63 25 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2424 -62 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2520 -63 25 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2617 -64 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 608 | TOTAL PUT 608 21537 +55
| MONTH PUT/CALL RATIO 3.68
| MONTH TOTAL 773 34876 +215
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 4663 +67 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4563 +67 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4463 +66 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4363 +66 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4264 +67 32 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4164 +67 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4064 +66 30 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3964 +66 29 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3865 +66 30 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3765 +65 29 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3666 +66 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3567 +65 29 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3369 +64 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3172 +63 28 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3075 +64 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2977 +63 28 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2880 +62 28 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2784 +62 28 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2688 +61 28 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2592 +60 27 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2498 +59 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2404 +58 27 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2311 +57 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2219 +56 27 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2128 +55 27 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2038 +54 27 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1949 +53 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1862 +52 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1776 +51 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1691 +49 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1608 +48 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1527 +47 26 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1447 +45 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1370 +44 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1294 +43 25 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1220 +41 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1148 +40 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1079 +39 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1011 +37 25 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 939 +42 24 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 877 +39 24 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 818 +37 24 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 761 +36 24 0 | 693 684 0 130 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 709 +36 24 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 658 +31 24 0 | 1240 430 0 1525 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 606 +27 24 0 | 878 75 0 2071 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 562 +25 24 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 519 +25 24 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 480 +23 24 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 443 +21 24 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 409 +19 24 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 376 +16 24 0 | 426 38 0 50 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 347 +16 24 0 | 301 240 0 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 320 +13 24 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 294 +14 24 0 | 470 264 0 1010 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 270 +11 24 0 | 368 261 0 545 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 249 +11 24 0 | 240 240 0 10 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 229 +11 24 0 | 566 220 0 188 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 210 +9 24 0 | 202 202 0 3010 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 193 +6 24 0 | 156 142 0 2960 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 176 +4 24 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 162 +7 24 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 149 +7 24 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 136 +5 24 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 124 +7 24 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 110 +4 24 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 100 +3 24 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 91 +3 24 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 82 +2 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 75 +2 24 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 68 +2 24 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 61 +1 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 50 +1 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 41 +1 24 0 | 73 39 0 17 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 33 0 24 0 | 34 34 0 4 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 27 0 24 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 22 0 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 18 0 24 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 15 0 25 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12 0 25 0 | 32 21 0 6 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10 0 25 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 15 15 15 8 0 25 2 | 32 12 2 35 +2
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6 0 24 0 | 28 12 0 12 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5 0 25 0 | 20 14 0 14 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4 0 25 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3 0 24 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 31349 +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 36 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 59 10 0 412 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 20 12 0 17 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 28 12 0 10 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 85 13 0 66 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 90 5 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 69 17 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 66 18 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 205 21 0 3542 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 168 24 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 9 -4 28 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 12 -3 28 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 14 -4 28 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 17 -5 28 0 | 222 39 0 1280 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 21 -5 28 0 | 189 43 0 2402 0
DEC-25 5900 P 0 0 0 0 0 | 46 46 46 25 -6 28 1 | 220 46 1 62 +1
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 29 -7 27 0 | 250 55 0 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 35 -8 27 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 41 -9 27 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 48 -10 27 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 56 -11 27 0 | 240 76 0 2171 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 65 -12 27 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 75 -13 27 0 | 538 288 0 1200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 86 -14 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 102 -16 27 0 | 351 133 0 727 0
DEC-25 6900 P 0 0 0 0 0 | 120 120 120 116 -17 26 10 | 412 120 10 918 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 132 -16 26 0 | 469 157 0 4931 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 150 -15 26 0 | 321 176 0 51 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 167 -16 26 0 | 736 228 0 1111 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 186 -17 26 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 205 -20 25 0 | 287 287 0 4841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 228 -20 25 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 253 -21 25 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 279 -24 25 0 | 0 0 0 200 0
DEC-25 7800 P 0 0 0 0 0 | 310 310 305 306 -28 24 118 | 310 305 118 535 +40
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 339 -29 24 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 374 -31 24 0 | 1180 407 0 3752 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 413 -31 24 1800 | 0 0 1800 1900 +1800
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 454 -32 24 0 | 1283 534 0 1357 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 496 -36 24 0 | 0 0 0 1 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 541 -40 24 0 | 1190 1162 0 502 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 592 -39 24 0 | 610 610 0 1160 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 643 -41 24 0 | 0 0 0 450 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 698 -43 24 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 756 -44 24 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 817 -45 24 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 880 -47 24 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 949 -51 24 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1017 -52 24 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1087 -54 24 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1159 -55 24 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1233 -56 24 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1309 -57 24 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1386 -58 24 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1465 -59 24 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1546 -60 24 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1628 -61 24 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1711 -62 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1796 -62 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1882 -63 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1969 -63 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2058 -63 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2147 -63 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2237 -64 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2328 -64 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2419 -65 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2512 -65 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2605 -65 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2698 -66 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2887 -66 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3078 -66 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3270 -67 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3464 -67 24 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3659 -67 24 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3855 -67 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4052 -67 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4249 -67 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4447 -67 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4645 -67 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4843 -67 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5042 -67 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5241 -67 25 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5440 -67 24 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5640 -67 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5839 -67 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6039 -67 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6238 -67 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1929 | TOTAL PUT 1929 46935 +1841
| MONTH PUT/CALL RATIO 964.50
| MONTH TOTAL 1931 78284 +1843
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 2837 +62 27 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2744 +61 27 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2652 +61 27 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2561 +60 27 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2470 +59 27 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2381 +59 27 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2293 +58 27 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2206 +57 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2120 +56 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2036 +56 26 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1953 +55 26 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1871 +53 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1791 +53 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1712 +51 26 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1635 +50 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1560 +49 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1486 +48 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1414 +46 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1344 +45 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1276 +44 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1210 +43 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1145 +41 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1079 +43 24 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1019 +40 24 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 962 +38 24 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 907 +36 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 853 +31 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 803 +35 24 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 751 +27 24 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 704 +21 24 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 665 +23 24 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 624 +23 24 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 587 +26 24 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 548 +21 24 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 513 +23 24 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 480 +17 24 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 449 +15 24 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 420 +13 24 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 390 +11 24 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 368 +15 24 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 344 +14 24 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 319 +11 24 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 299 +7 24 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 282 +9 24 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 265 +10 24 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 247 +10 24 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 231 +9 24 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 216 +14 24 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 196 +8 24 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 182 +7 24 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 169 +7 24 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 157 +6 24 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 145 +5 24 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 135 +5 24 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 44 -4 27 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 51 -5 27 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 59 -5 27 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 68 -6 27 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 77 -7 27 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 88 -7 27 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 100 -8 27 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 113 -9 26 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 127 -10 26 0 | 253 253 0 7 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 143 -10 26 0 | 238 211 0 75 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 160 -11 26 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 178 -13 26 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 198 -20 26 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 223 -15 26 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 243 -17 26 0 | 0 0 0 1800 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 266 -18 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 290 -20 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 317 -20 25 0 | 530 330 0 81 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 347 -21 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 374 -27 25 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 407 -29 24 0 | 425 420 0 30 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 443 -28 24 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 480 -31 24 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 518 -34 24 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 561 -34 24 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 605 -38 24 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 654 -38 24 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 703 -39 24 0 | 1615 720 0 132 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 758 -38 24 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 809 -39 24 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 865 -45 24 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 926 -44 24 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 987 -46 24 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1058 -45 24 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1123 -47 24 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1191 -47 24 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1260 -49 24 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1331 -49 24 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1403 -51 24 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1477 -52 24 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1553 -52 24 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1629 -54 24 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1708 -54 24 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1787 -56 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1868 -56 24 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1950 -57 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2033 -58 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2117 -58 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2203 -58 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2289 -59 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2376 -59 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2464 -60 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2552 -61 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2642 -61 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2958 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3141 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4671 +64 28 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4572 +64 28 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4473 +64 28 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4374 +64 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4275 +63 28 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4177 +63 28 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4078 +62 28 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3980 +62 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3883 +62 28 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3786 +62 28 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3689 +61 28 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3592 +60 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3401 +59 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3212 +58 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3027 +57 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2844 +55 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2665 +53 27 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2490 +51 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2320 +49 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2155 +48 26 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2075 +47 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1995 +45 26 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1918 +45 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1841 +43 26 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1767 +43 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1694 +42 25 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1622 +40 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1552 +39 25 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1484 +38 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1417 +37 25 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1353 +37 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1290 +36 25 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1228 +34 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1162 +41 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1105 +39 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1050 +30 24 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 998 +31 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 946 +27 24 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 904 +33 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 851 +25 24 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 806 +23 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 763 +19 24 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 722 +21 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 684 +17 24 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 649 +20 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 612 +16 24 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 581 +19 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 547 +17 24 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 522 +19 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 491 +13 24 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 464 +13 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 437 +11 24 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 412 +9 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 389 +10 24 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 367 +17 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 338 +9 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 299 +8 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 263 +7 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 231 +6 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 203 +5 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 178 +4 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 156 +4 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 136 +3 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 118 +2 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 103 +2 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 90 +2 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 78 +2 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 67 +1 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 58 +1 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 50 0 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 44 +1 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 38 +1 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 32 0 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 28 0 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 24 0 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 21 +1 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 18 0 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 15 0 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 13 0 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11 0 23 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 2 -1 28 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 6 -2 28 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 8 -2 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 9 -3 28 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 11 -3 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 14 -3 28 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 17 -3 28 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 20 -4 28 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 23 -5 28 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 32 -6 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 43 -7 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 58 -8 27 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 75 -10 27 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 96 -12 27 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 121 -14 26 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 151 -16 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 186 -17 26 0 | 220 220 0 350 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 206 -18 26 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 226 -20 26 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 249 -25 26 0 | 280 280 0 50 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 279 -14 26 0 | 0 0 0 200 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 303 -14 26 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 327 -16 25 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 353 -18 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 381 -19 25 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 410 -23 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 442 -24 25 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 476 -25 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 515 -26 25 0 | 0 0 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 552 -27 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 592 -28 24 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 635 -28 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 681 -30 24 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 725 -37 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 774 -35 24 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 829 -34 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 878 -39 24 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 936 -36 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 991 -39 24 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 1049 -41 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1111 -42 24 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 1178 -47 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1243 -47 24 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1309 -49 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1377 -49 24 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1446 -51 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1517 -51 24 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1589 -52 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1663 -53 24 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1737 -54 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1814 -54 24 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1891 -55 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1969 -56 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2130 -57 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2294 -58 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2462 -59 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2634 -60 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2809 -61 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2987 -61 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3167 -62 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3349 -63 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3534 -63 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3721 -63 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3909 -63 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4098 -64 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4289 -64 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4481 -65 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4675 -64 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4869 -64 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5063 -65 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5259 -65 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5455 -65 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5652 -64 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5849 -65 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6046 -65 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6244 -65 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6442 -65 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 857 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1007 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 4684 +66 27 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4585 +65 27 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4488 +66 27 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4390 +65 27 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4293 +66 27 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4196 +65 27 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4100 +66 27 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4004 +65 27 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3909 +66 27 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3814 +65 27 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3720 +65 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3627 +65 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3443 +65 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3262 +64 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3084 +63 26 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2911 +62 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2742 +61 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2578 +60 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2419 +59 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2265 +57 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2117 +55 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1974 +53 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1837 +51 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1706 +38 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1589 +46 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1468 +44 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1353 +41 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1246 +39 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1146 +37 24 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1052 +34 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 966 +32 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 886 +31 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 811 +27 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 743 +25 24 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 681 +32 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 613 +22 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 558 +20 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 507 +19 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 460 +17 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 417 +16 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 378 +15 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 342 +14 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 309 +13 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 278 +11 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 251 +10 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 226 +10 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 203 +9 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 182 +7 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 164 +7 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 147 +7 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 131 +6 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 117 +5 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 105 +5 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 94 +5 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 84 +4 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 74 +3 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 66 +3 23 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 59 +3 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 52 +2 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 47 +3 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 41 +2 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 37 +2 23 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 8 +1 27 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 14 0 27 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 17 +1 27 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 20 0 27 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 24 +1 27 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 28 0 27 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 33 +1 27 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 38 0 27 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 44 0 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 51 0 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 67 0 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 86 -1 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 108 -2 26 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 135 -3 26 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 166 -4 26 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 202 -5 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 243 -6 26 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 289 -8 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 341 -10 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 398 -12 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 461 -14 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 530 -22 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 603 -22 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 681 -25 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 766 -28 24 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 859 -30 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 958 -33 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1065 -35 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1178 -38 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1298 -40 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1424 -42 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1556 -43 24 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1693 -45 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1837 -43 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1982 -45 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2131 -46 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2284 -48 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2441 -49 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2602 -50 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2766 -51 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2933 -52 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3102 -54 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3275 -55 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3450 -55 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3627 -56 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3806 -58 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3988 -58 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4171 -58 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4355 -59 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4541 -60 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4729 -60 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4918 -60 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5108 -61 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5298 -62 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5490 -62 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5683 -62 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5876 -63 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6071 -62 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6265 -63 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6461 -63 23 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 3404 +57 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3238 +55 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3075 +54 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2916 +53 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2760 +51 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2608 +50 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2460 +49 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2315 +48 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2174 +46 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2038 +45 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1905 +43 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1777 +42 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1652 +39 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1533 +38 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1418 +37 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1307 +35 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1201 +33 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1102 +31 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1009 +30 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 920 +28 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 836 +26 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 757 +24 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 682 +22 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 613 +21 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 547 +19 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 487 +18 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 431 +16 21 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 379 +14 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 332 +13 20 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 288 +11 20 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 249 +10 20 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 214 +9 19 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 182 +8 19 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 154 +7 19 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 129 +6 18 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 107 +5 18 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 88 +5 18 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 71 +3 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 57 +3 17 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 45 +2 17 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 36 +2 17 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 27 +1 16 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 21 +1 16 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 16 +1 16 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 11 0 15 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 8 0 15 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 6 +1 15 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 4 0 14 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 3 +1 14 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 228 -8 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 262 -10 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 299 -11 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 340 -12 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 384 -14 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 432 -15 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 484 -16 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 539 -17 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 598 -19 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 662 -20 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 729 -22 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 801 -23 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 876 -26 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 957 -27 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1042 -28 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1131 -30 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1225 -32 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1326 -34 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1433 -35 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1544 -37 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1660 -39 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1781 -41 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1906 -43 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2037 -44 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2171 -46 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2311 -47 21 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2455 -49 21 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2603 -51 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2756 -52 20 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2912 -54 20 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3073 -55 20 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3238 -56 19 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3406 -57 19 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3578 -58 19 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3753 -59 18 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3931 -60 18 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4112 -60 18 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4295 -62 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4481 -62 17 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4669 -63 17 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4860 -63 17 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5051 -64 16 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5245 -64 16 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5440 -64 16 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5635 -65 15 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5832 -65 15 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6030 -64 15 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6228 -65 14 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6427 -64 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 4785 +61 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4695 +61 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4605 +60 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4516 +60 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4427 +59 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4340 +60 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4252 +59 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4166 +59 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4080 +59 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3994 +58 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3910 +58 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3826 +57 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3660 +56 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3497 +55 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3337 +54 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3180 +53 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3027 +52 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2876 +51 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2729 +50 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2585 +48 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2444 +46 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2307 +45 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2174 +44 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2044 +42 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1918 +41 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1796 +40 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1677 +38 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1563 +37 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1452 +35 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1346 +34 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1247 +32 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1152 +31 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1061 +29 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 974 +27 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 892 +25 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 814 +24 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 740 +22 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 670 +20 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 605 +19 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 543 +17 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 486 +16 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 433 +15 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 383 +14 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 337 +12 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 295 +11 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 257 +10 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 222 +9 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 191 +8 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 163 +7 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 137 +6 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 115 +5 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 96 +5 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 78 +3 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 64 +3 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 51 +2 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 41 +3 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 32 +2 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 24 +1 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 19 +2 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 14 +1 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10 +1 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7 0 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 97 -4 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 107 -4 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 117 -5 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 128 -5 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 139 -6 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 152 -5 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 164 -6 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 178 -6 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 192 -6 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 206 -7 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 222 -7 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 238 -8 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 272 -9 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 309 -10 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 349 -11 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 392 -12 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 439 -13 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 488 -14 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 541 -15 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 597 -17 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 656 -19 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 719 -20 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 786 -21 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 856 -23 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 930 -24 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1008 -25 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1089 -27 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1175 -28 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1264 -30 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1358 -31 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1459 -33 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1564 -34 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1673 -36 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1786 -38 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1904 -40 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2026 -41 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2152 -43 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2282 -45 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2417 -46 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2555 -48 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2698 -49 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2845 -50 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2995 -51 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3149 -53 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3307 -54 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3469 -55 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3634 -56 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3803 -57 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3975 -58 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4149 -59 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4327 -60 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4508 -60 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4690 -62 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4876 -62 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5063 -63 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5253 -62 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5444 -63 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5636 -64 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5831 -63 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6026 -64 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6222 -64 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6419 -65 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 4898 +61 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4812 +60 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4727 +60 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4643 +60 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4559 +59 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4476 +59 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4393 +58 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4311 +58 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4230 +57 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4150 +57 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4070 +57 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3990 +56 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3834 +55 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3680 +54 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3529 +54 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3380 +52 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3234 +51 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3091 +50 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2950 +49 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2813 +48 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2678 +47 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2546 +45 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2417 +44 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2291 +43 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2168 +42 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2048 +40 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1931 +39 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1817 +37 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1706 +36 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1599 +35 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1499 +34 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1402 +32 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1308 +30 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1218 +29 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1131 +27 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1048 +26 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 969 +25 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 892 +23 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 820 +22 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 750 +20 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 685 +20 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 623 +18 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 564 +17 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 182 -5 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 196 -6 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 211 -6 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 227 -6 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 243 -7 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 260 -7 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 277 -8 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 295 -8 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 314 -9 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 334 -9 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 354 -9 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 374 -10 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 418 -11 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 464 -12 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 513 -12 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 564 -14 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 618 -15 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 675 -16 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 734 -17 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 797 -18 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 862 -19 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 930 -21 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1001 -22 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1075 -23 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1152 -24 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1232 -26 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1315 -27 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1401 -29 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1490 -30 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1583 -31 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1683 -32 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1786 -34 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1892 -36 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2002 -37 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2115 -39 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2232 -40 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2353 -41 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2476 -43 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2604 -44 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2734 -46 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2869 -46 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3007 -48 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3148 -49 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 4454 +57 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4376 +56 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4300 +56 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4223 +55 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4147 +55 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3998 +54 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3850 +53 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3705 +52 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3563 +51 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3423 +51 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3285 +50 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3149 +48 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3016 +47 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2885 +46 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2756 +44 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2630 +43 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2507 +43 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2386 +42 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2267 +40 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2151 +39 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2038 +38 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1927 +37 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1819 +36 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1717 +33 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1619 +32 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1524 +32 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1431 +30 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1342 +29 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1255 +27 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1171 +26 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1091 +25 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1013 +24 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 938 +22 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 867 +21 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 798 +20 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 733 +19 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 0 413 -9 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 435 -10 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 459 -10 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 482 -11 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 506 -11 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 557 -12 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 609 -13 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 664 -14 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 722 -15 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 782 -15 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 844 -16 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 908 -18 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 975 -19 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1044 -20 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1115 -22 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1189 -23 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1266 -23 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1345 -24 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1426 -26 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1510 -27 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1597 -28 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1686 -29 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1778 -30 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1876 -33 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1978 -34 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2083 -34 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2190 -36 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2301 -37 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2414 -39 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2530 -40 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2650 -41 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2772 -42 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2897 -44 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3026 -45 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3157 -46 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3292 -47 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 3203 +47 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3075 +46 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2949 +45 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2825 +43 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2703 +42 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2584 +42 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2466 +40 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2351 +39 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2237 +37 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2126 +36 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2018 +36 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1916 +35 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1817 +34 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1720 +32 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1625 +31 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1534 +30 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1444 +28 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1358 +28 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1273 +26 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 1136 -19 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1208 -20 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1282 -21 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1358 -23 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1436 -24 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1517 -24 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1599 -26 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1684 -27 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1770 -29 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1859 -30 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1951 -30 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 2049 -31 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2150 -32 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2253 -34 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2358 -35 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2467 -36 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2577 -38 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2691 -38 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2806 -40 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 2.15
MARKET TOTAL 9091 297147 +4639
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED