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 8000 1714 20 28 22 12 2983 +9
P JUN-25 7900 1539 13 29 16 8 1784 +6
P JUN-25 8100 1297 30 26 35 15 3902 +14
C JUN-25 8600 1262 42 22 100 38 7897 -57
P JUN-25 8400 1191 110 22 124 60 2673 +52
P JUN-25 8300 1123 71 23 76 35 2648 +33
C JUL-25 9000 940 63 22 76 59 1815 -35
C JUN-25 9000 880 4 24 10 4 4831 -7
C JUN-25 8500 785 71 22 140 65 2733 -84
C JUN-25 8800 705 12 22 38 12 3808 -24
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 JUN 2025, WEDNESDAY 19 JUN 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4505 -164 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4405 -164 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4305 -164 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4205 -164 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4105 -164 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4005 -164 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3905 -164 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3805 -164 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3705 -164 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3655 -164 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3605 -164 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3555 -164 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3505 -164 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3455 -164 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3405 -164 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3305 -164 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3205 -164 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3105 -164 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3005 -164 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2905 -164 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2805 -164 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2705 -164 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2605 -164 0 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2505 -164 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2405 -164 0 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2305 -164 0 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2205 -164 0 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2105 -164 0 0 | 2050 421 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2005 -164 0 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1905 -164 0 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1805 -164 0 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1705 -164 0 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1605 -164 0 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1505 -164 0 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1405 -164 0 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1305 -164 0 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1206 -163 41 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1106 -163 38 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1006 -164 35 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 907 -163 34 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 808 -163 33 0 | 853 115 0 1595 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 710 -162 32 0 | 1050 131 0 150 0
JUN-25 7800 C 0 0 0 0 0 | 610 611 610 613 -160 30 16 | 852 103 16 843 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 518 -157 29 0 | 788 41 0 69 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 424 -155 27 0 | 930 41 0 1326 0
JUN-25 8100 C 0 0 0 0 0 | 337 341 337 338 -144 27 5 | 774 151 5 2564 -5
JUN-25 8200 C 0 0 0 0 0 | 316 316 254 253 -139 25 29 | 770 28 29 2772 +19
JUN-25 8300 C 0 0 0 0 0 | 188 188 183 176 -128 23 23 | 374 142 23 453 +12
JUN-25 8400 C 220 220 202 202 20 | 185 185 109 115 -107 22 361 | 820 31 381 2078 +232
JUN-25 8500 C 140 140 140 140 1 | 128 128 65 71 -84 22 784 | 905 65 785 2733 -165
JUN-25 8600 C 99 100 90 90 9 | 85 85 38 42 -57 22 1253 | 700 28 1262 7897 +385
JUN-25 8700 C 61 61 58 58 3 | 50 52 22 24 -37 23 312 | 497 22 315 1749 +36
JUN-25 8800 C 38 38 38 38 1 | 28 28 12 12 -24 22 704 | 592 12 705 3808 +71
JUN-25 8900 C 19 19 19 19 1 | 15 15 7 7 -14 24 476 | 440 7 477 1558 +219
JUN-25 9000 C 10 10 10 10 2 | 8 8 4 4 -7 24 878 | 579 4 880 4831 -4
JUN-25 9100 C 0 0 0 0 0 | 5 5 3 2 -4 25 345 | 439 3 345 684 +151
JUN-25 9200 C 0 0 0 0 0 | 3 3 3 1 -2 25 69 | 450 3 69 831 +48
JUN-25 9300 C 0 0 0 0 0 | 2 2 1 1 -1 28 65 | 468 1 65 1651 +4
JUN-25 9400 C 0 0 0 0 0 | 2 2 2 1 0 31 5 | 500 2 5 869 0
JUN-25 9500 C 0 0 0 0 0 | 1 1 1 1 0 33 8 | 381 1 8 3874 0
JUN-25 9600 C 0 0 0 0 0 | 1 1 1 1 0 36 2 | 372 1 2 764 0
JUN-25 9700 C 0 0 0 0 0 | 1 1 1 1 0 38 79 | 245 1 79 1203 -79
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 253 1 0 798 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 173 1 0 63 0
JUN-25 10000 C 0 0 0 0 0 | 1 1 1 1 0 45 9 | 243 1 9 2911 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 22 1 0 44 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 196 1 0 176 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 3 1 0 161 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 13 1 0 366 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 146 1 0 816 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 119 2 0 34 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 46 1 0 259 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 68 1 0 70 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 85 1 0 513 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 40 4 0 28 0
TOTAL CALL 37 | TOTAL CALL 5423 | TOTAL CALL 5460 62057 +924
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 0 182 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 38 1 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 75 2 0 2 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 19 5 0 91 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 79 7 0 1057 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 104 5 0 832 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 75 3 0 14 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 5 5 0 48 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 49 1 0 4433 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 59 1 0 460 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 354 1 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 105 3 0 245 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 205 1 0 589 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 203 2 0 4018 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 212 1 0 1919 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 78 2 0 357 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 117 2 0 1703 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 152 1 0 169 0
JUN-25 6000 P 0 0 0 0 0 | 2 2 2 1 0 84 1 | 829 2 1 6853 +1
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 188 4 0 723 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 216 2 0 2507 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 243 2 0 1946 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 661 2 0 1310 0
JUN-25 6500 P 0 0 0 0 0 | 2 2 2 1 0 66 2 | 310 2 2 1496 0
JUN-25 6600 P 0 0 0 0 0 | 2 2 2 1 0 62 3 | 320 2 3 3727 0
JUN-25 6700 P 0 0 0 0 0 | 2 2 2 1 0 59 29 | 343 2 29 559 -17
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 485 4 0 1996 0
JUN-25 6900 P 0 0 0 0 0 | 3 3 3 1 0 52 6 | 417 2 6 1638 +5
JUN-25 7000 P 3 3 3 3 1 | 2 3 2 1 0 48 26 | 544 2 27 2933 +25
JUN-25 7100 P 3 3 3 3 1 | 0 0 0 1 0 45 0 | 550 3 1 841 0
JUN-25 7200 P 3 3 3 3 5 | 3 3 3 1 0 41 6 | 558 3 11 2355 +11
JUN-25 7300 P 0 0 0 0 0 | 3 5 3 1 0 38 20 | 586 3 20 850 0
JUN-25 7400 P 0 0 0 0 0 | 4 5 4 1 0 35 90 | 550 3 90 2369 0
JUN-25 7500 P 6 6 6 6 2 | 4 6 4 2 +1 34 558 | 780 4 560 2249 +272
JUN-25 7600 P 6 6 6 6 1 | 7 7 6 4 +2 34 15 | 576 4 16 3198 -5
JUN-25 7700 P 0 0 0 0 0 | 6 9 6 5 +2 32 196 | 620 4 196 1476 -172
JUN-25 7800 P 0 0 0 0 0 | 7 12 7 8 +3 30 194 | 940 5 194 2755 -18
JUN-25 7900 P 11 11 11 11 2 | 8 16 8 13 +6 29 1537 | 835 7 1539 1784 +117
JUN-25 8000 P 13 14 13 14 2 | 12 22 12 20 +9 28 1712 | 860 8 1714 2983 -769
JUN-25 8100 P 18 18 17 17 10 | 15 35 15 30 +14 26 1287 | 529 11 1297 3902 +81
JUN-25 8200 P 0 0 0 0 0 | 21 53 21 46 +22 24 683 | 1199 13 683 4436 -137
JUN-25 8300 P 41 41 41 41 1 | 41 76 35 71 +33 23 1122 | 594 22 1123 2648 +445
JUN-25 8400 P 61 65 60 65 3 | 62 124 61 110 +52 22 1188 | 1080 27 1191 2673 -705
JUN-25 8500 P 105 105 105 105 1 | 97 170 97 163 +76 21 126 | 587 48 127 2807 +1
JUN-25 8600 P 0 0 0 0 0 | 150 248 140 231 +98 21 9 | 620 66 9 3890 -126
JUN-25 8700 P 0 0 0 0 0 | 238 323 238 317 +124 22 8 | 514 94 8 679 -6
JUN-25 8800 P 295 295 295 295 2 | 315 315 315 406 +137 22 4 | 715 145 6 249 -2
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 503 +151 24 0 | 807 205 0 31 0
JUN-25 9000 P 0 0 0 0 0 | 518 518 518 598 +155 23 1 | 1999 265 1 466 -1
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 697 +159 25 0 | 480 354 0 16 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 796 +162 25 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 895 +163 0 0 | 2046 2046 0 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 995 +163 0 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1095 +164 0 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1195 +164 0 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1295 +164 0 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1395 +164 0 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1495 +164 0 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1595 +164 0 0 | 1680 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1695 +164 0 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1795 +164 0 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1895 +164 0 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1995 +164 0 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2095 +164 0 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2195 +164 0 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2295 +164 0 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2395 +164 0 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2495 +164 0 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2595 +164 0 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2695 +164 0 0 | 0 0 0 0 0
TOTAL PUT 31 | TOTAL PUT 8823 | TOTAL PUT 8854 89991 -1000
| MONTH PUT/CALL RATIO 1.62
| MONTH TOTAL 14314 152048 -76
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 2588 -163 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2488 -163 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2389 -162 37 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2289 -162 35 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2189 -162 33 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2090 -161 34 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1990 -162 33 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1891 -161 33 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1792 -160 32 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1693 -160 31 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1594 -160 30 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1496 -159 30 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1399 -157 29 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1302 -156 29 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1207 -153 29 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1112 -152 28 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1018 -150 27 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 927 -146 27 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 837 -144 26 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 749 -140 26 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 665 -136 25 0 | 478 362 0 20 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 572 -143 23 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 496 -136 23 0 | 675 283 0 25 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 422 -125 22 0 | 452 331 0 264 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 354 -117 22 1 | 540 163 1 396 -1
JUL-25 8300 C 0 0 0 0 0 | 306 306 292 297 -103 22 11 | 648 199 11 390 +9
JUL-25 8400 C 0 0 0 0 0 | 305 305 239 244 -95 22 76 | 500 129 76 410 +30
JUL-25 8500 C 0 0 0 0 0 | 260 260 193 198 -83 22 42 | 450 169 42 1448 +10
JUL-25 8600 C 0 0 0 0 0 | 213 213 157 159 -72 22 38 | 400 80 38 2489 +14
JUL-25 8700 C 0 0 0 0 0 | 174 174 130 128 -60 22 19 | 375 119 19 853 +8
JUL-25 8800 C 0 0 0 0 0 | 138 138 97 102 -49 22 80 | 319 97 80 581 +65
JUL-25 8900 C 0 0 0 0 0 | 105 107 76 81 -41 22 247 | 260 76 247 432 +37
JUL-25 9000 C 0 0 0 0 0 | 76 76 59 63 -35 22 940 | 223 59 940 1815 +600
JUL-25 9100 C 0 0 0 0 0 | 61 61 46 49 -30 22 358 | 203 46 358 500 +283
JUL-25 9200 C 0 0 0 0 0 | 54 54 37 38 -24 22 74 | 206 37 74 2431 +1
JUL-25 9300 C 48 48 48 48 1 | 39 39 29 30 -19 23 45 | 145 29 46 331 -5
JUL-25 9400 C 0 0 0 0 0 | 33 33 23 23 -16 23 138 | 120 23 138 110 +58
JUL-25 9500 C 0 0 0 0 0 | 23 23 18 17 -13 23 111 | 102 18 111 725 +27
JUL-25 9600 C 24 24 21 21 15 | 20 20 15 13 -11 23 60 | 88 15 75 370 -3
JUL-25 9700 C 0 0 0 0 0 | 14 14 12 10 -9 23 65 | 71 12 65 88 0
JUL-25 9800 C 0 0 0 0 0 | 12 12 9 7 -8 23 35 | 61 9 35 245 +22
JUL-25 9900 C 11 11 11 11 5 | 10 10 8 6 -6 24 112 | 47 8 117 118 +12
JUL-25 10000 C 9 9 9 9 3 | 7 7 7 4 -5 24 17 | 55 7 20 1020 0
JUL-25 10100 C 0 0 0 0 0 | 7 7 6 3 -4 24 22 | 44 6 22 76 -16
JUL-25 10200 C 0 0 0 0 0 | 5 5 5 2 -3 24 5 | 40 5 5 100 -5
JUL-25 10300 C 5 5 5 5 3 | 4 4 4 1 -3 23 3 | 70 4 6 6 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 22 5 0 17 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 11 4 0 64 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 10 7 0 7 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 7 7 0 1 0
TOTAL CALL 27 | TOTAL CALL 2499 | TOTAL CALL 2526 15365 +1146
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 | 5 5 5 1 0 40 30 | 12 4 30 265 0
JUL-25 5900 P 0 0 0 0 0 | 5 5 5 1 0 39 1 | 7 5 1 79 +1
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 8 8 0 21 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 82 12 0 19 0
JUL-25 6400 P 0 0 0 0 0 | 8 9 8 2 +1 33 2 | 26 8 2 66 -2
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 29 8 0 653 0
JUL-25 6600 P 8 8 8 8 5 | 9 10 9 4 +3 32 55 | 180 8 60 177 +5
JUL-25 6700 P 9 10 9 10 2 | 12 12 11 5 +3 31 15 | 85 9 17 147 0
JUL-25 6800 P 0 0 0 0 0 | 10 12 10 7 +4 31 3 | 318 10 3 120 +2
JUL-25 6900 P 0 0 0 0 0 | 12 14 12 9 +5 30 6 | 419 10 6 132 0
JUL-25 7000 P 0 0 0 0 0 | 14 14 14 12 +6 30 3 | 500 12 3 162 +3
JUL-25 7100 P 0 0 0 0 0 | 15 19 15 15 +8 29 16 | 453 13 16 73 +6
JUL-25 7200 P 17 19 17 19 6 | 19 23 19 19 +9 29 57 | 494 15 63 1407 +36
JUL-25 7300 P 0 0 0 0 0 | 20 27 20 25 +12 28 43 | 185 17 43 646 -23
JUL-25 7400 P 0 0 0 0 0 | 24 33 24 31 +14 27 125 | 591 20 125 1288 -74
JUL-25 7500 P 0 0 0 0 0 | 29 39 29 38 +15 27 24 | 623 23 24 310 -7
JUL-25 7600 P 0 0 0 0 0 | 32 48 32 47 +17 26 172 | 244 27 172 336 +127
JUL-25 7700 P 44 44 44 44 1 | 40 61 40 60 +20 25 259 | 531 32 260 599 +212
JUL-25 7800 P 54 54 54 54 4 | 49 76 49 75 +25 25 116 | 333 38 120 2311 +113
JUL-25 7900 P 67 68 64 68 11 | 62 94 60 93 +31 24 174 | 379 45 185 1043 +88
JUL-25 8000 P 0 0 0 0 0 | 77 113 77 114 +36 24 235 | 623 58 235 3599 +108
JUL-25 8100 P 0 0 0 0 0 | 101 143 101 140 +41 23 129 | 473 72 129 1684 -59
JUL-25 8200 P 0 0 0 0 0 | 123 177 120 171 +48 22 89 | 511 89 89 1978 +51
JUL-25 8300 P 0 0 0 0 0 | 159 220 159 210 +58 22 14 | 580 105 14 841 -4
JUL-25 8400 P 0 0 0 0 0 | 192 270 192 257 +71 22 59 | 1080 129 59 791 -23
JUL-25 8500 P 0 0 0 0 0 | 254 317 252 311 +82 22 42 | 551 162 42 1058 +8
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 372 +93 22 215 | 630 201 215 828 +209
JUL-25 8700 P 0 0 0 0 0 | 431 431 430 439 +103 22 4 | 516 265 4 1262 -2
JUL-25 8800 P 0 0 0 0 0 | 511 511 511 512 +113 22 1 | 511 296 1 28 0
JUL-25 8900 P 0 0 0 0 0 | 527 527 527 591 +123 22 1 | 527 339 1 14 -1
JUL-25 9000 P 0 0 0 0 0 | 608 608 604 677 +133 22 21 | 608 450 21 22 +20
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 762 +137 22 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 851 +138 23 0 | 735 735 0 1 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 942 +142 23 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1034 +145 23 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1129 +149 23 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1225 +152 23 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1321 +153 23 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1419 +156 23 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1517 +157 23 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1616 +159 24 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1715 +160 24 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1814 +160 24 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1913 +160 23 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2013 +161 24 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2113 +162 25 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2213 +162 26 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2312 +162 0 0 | 0 0 0 0 0
TOTAL PUT 29 | TOTAL PUT 1911 | TOTAL PUT 1940 21960 +794
| MONTH PUT/CALL RATIO 0.76
| MONTH TOTAL 4466 37325 +1940
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 2102 -162 30 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2004 -161 30 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1906 -160 29 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1808 -160 29 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1711 -159 28 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1615 -158 28 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1520 -156 28 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1425 -155 27 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1332 -153 27 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1240 -151 27 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1150 -149 26 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1061 -147 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 975 -143 26 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 891 -140 25 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 809 -137 25 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 731 -132 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 643 -140 23 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 571 -135 23 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 504 -123 23 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 442 442 442 442 -115 23 1 | 442 436 1 12 +1
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 388 -104 23 0 | 324 324 0 15 0
AUG-25 8400 C 0 0 0 0 0 | 323 333 323 337 -94 23 10 | 470 323 10 484 +1
AUG-25 8500 C 0 0 0 0 0 | 290 290 290 289 -87 22 11 | 453 290 11 121 -9
AUG-25 8600 C 0 0 0 0 0 | 251 251 247 247 -79 22 2 | 468 247 2 88 -2
AUG-25 8700 C 0 0 0 0 0 | 264 264 262 210 -71 22 20 | 430 235 20 239 +20
AUG-25 8800 C 0 0 0 0 0 | 226 226 226 180 -62 22 5 | 373 222 5 123 +5
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 153 -54 23 0 | 313 194 0 44 0
AUG-25 9000 C 0 0 0 0 0 | 128 128 128 130 -46 23 1 | 296 128 1 338 0
AUG-25 9100 C 0 0 0 0 0 | 108 108 108 109 -41 23 1 | 231 108 1 12 0
AUG-25 9200 C 0 0 0 0 0 | 92 92 88 92 -36 23 31 | 245 88 31 77 +30
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 77 -32 23 0 | 204 110 0 49 0
AUG-25 9400 C 0 0 0 0 0 | 63 63 63 64 -28 23 34 | 178 63 34 176 0
AUG-25 9500 C 0 0 0 0 0 | 53 53 53 54 -24 23 19 | 86 53 19 23 +4
AUG-25 9600 C 0 0 0 0 0 | 46 46 46 46 -20 24 1 | 147 46 1 218 -1
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 39 -17 24 0 | 88 54 0 74 0
AUG-25 9800 C 0 0 0 0 0 | 37 37 37 32 -15 24 6 | 104 37 6 20 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 26 -14 24 0 | 92 56 0 37 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 21 -13 24 0 | 84 43 0 74 0
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 17 -11 24 0 | 74 30 0 87 0
AUG-25 10200 C 23 23 23 23 30 | 0 0 0 14 -9 24 0 | 40 23 30 65 +30
AUG-25 10300 C 0 0 0 0 0 | 14 14 14 12 -7 24 1 | 37 14 1 13 +1
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 9 -7 24 0 | 33 20 0 37 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 7 -6 24 0 | 43 29 0 3 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 6 -5 24 0 | 0 0 0 0 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 0 0 0 0 0
TOTAL CALL 30 | TOTAL CALL 143 | TOTAL CALL 173 2429 +80
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 6 +3 30 0 | 19 12 0 11 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 7 +3 30 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 9 +4 29 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 12 +4 29 0 | 18 18 0 10 0
AUG-25 6700 P 0 0 0 0 0 | 23 24 23 15 +5 29 3 | 44 20 3 132 +2
AUG-25 6800 P 0 0 0 0 0 | 27 27 27 19 +7 28 1 | 79 20 1 223 +1
AUG-25 6900 P 0 0 0 0 0 | 27 31 27 23 +7 28 43 | 46 21 43 180 +33
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 29 +9 28 0 | 59 29 0 68 0
AUG-25 7100 P 0 0 0 0 0 | 40 40 40 36 +11 27 35 | 112 32 35 312 +27
AUG-25 7200 P 0 0 0 0 0 | 40 49 40 44 +13 27 8 | 49 34 8 11 +5
AUG-25 7300 P 0 0 0 0 0 | 57 57 57 54 +15 27 5 | 57 36 5 14 +5
AUG-25 7400 P 0 0 0 0 0 | 62 67 62 64 +16 26 39 | 198 62 39 235 +39
AUG-25 7500 P 0 0 0 0 0 | 77 77 77 76 +17 25 8 | 153 60 8 135 +8
AUG-25 7600 P 0 0 0 0 0 | 94 94 94 91 +21 25 4 | 159 56 4 1919 0
AUG-25 7700 P 0 0 0 0 0 | 110 110 110 109 +27 25 35 | 260 65 35 1416 +14
AUG-25 7800 P 0 0 0 0 0 | 132 132 132 130 +31 24 31 | 320 77 31 2394 +31
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 154 +35 24 0 | 324 91 0 1132 0
AUG-25 8000 P 0 0 0 0 0 | 182 182 182 181 +40 24 24 | 364 164 24 503 +23
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 212 +45 23 0 | 333 192 0 269 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 248 +52 23 0 | 223 162 0 1001 0
AUG-25 8300 P 0 0 0 0 0 | 294 294 294 291 +62 23 1 | 325 190 1 60 +1
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 339 +72 23 2 | 457 245 2 94 +2
AUG-25 8500 P 0 0 0 0 0 | 395 395 395 390 +78 22 3 | 487 261 3 111 +3
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 452 +89 22 0 | 442 303 0 1042 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 515 +97 22 0 | 409 351 0 38 0
AUG-25 8800 P 0 0 0 0 0 | 583 583 583 581 +102 22 1 | 583 402 1 7 -1
AUG-25 8900 P 0 0 0 0 0 | 646 646 646 652 +108 22 1 | 646 433 1 12 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 737 +124 23 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 816 +128 23 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 898 +127 23 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 982 +131 23 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1069 +135 23 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1158 +139 23 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1248 +142 23 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1340 +145 24 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1434 +148 24 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1528 +150 24 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1624 +152 24 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1720 +154 24 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1817 +155 24 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1914 +156 24 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 2012 +158 24 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 2110 +158 24 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 2209 +159 24 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 2308 +160 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 244 | TOTAL PUT 244 11329 +193
| MONTH PUT/CALL RATIO 1.41
| MONTH TOTAL 417 13758 +273
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 3624 -168 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3574 -168 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3524 -168 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3474 -168 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3424 -168 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3374 -168 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3275 -167 33 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3175 -168 32 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3075 -168 31 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2975 -168 30 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2876 -167 31 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2776 -168 30 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2677 -167 30 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2578 -167 30 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2479 -167 29 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2381 -166 29 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2282 -167 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2185 -165 29 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2087 -165 28 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1991 -164 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1895 -163 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1799 -163 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1705 -161 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1611 -161 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1519 -159 27 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1428 -157 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1339 -155 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1251 -153 26 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1165 -150 26 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1081 -147 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1000 -143 25 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 920 -140 25 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 844 -136 25 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 770 -132 24 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 689 -137 23 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 621 -133 23 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 558 -118 23 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 496 -115 23 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 449 -101 23 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 400 400 388 397 -94 23 10 | 751 388 10 1260 +10
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 352 -87 23 0 | 920 218 0 1332 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 310 -82 23 0 | 687 423 0 484 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 272 -74 23 0 | 645 388 0 100 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 238 -68 23 0 | 615 210 0 535 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 208 -62 23 0 | 648 298 0 276 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 182 -55 23 0 | 609 272 0 830 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 159 -50 23 0 | 572 215 0 140 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 138 -46 23 0 | 608 157 0 1175 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 120 -41 23 0 | 685 241 0 50 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 104 -37 23 0 | 556 365 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 91 -32 23 0 | 530 171 0 500 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 80 -27 23 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 69 -25 23 0 | 181 114 0 218 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 60 -22 24 0 | 157 114 0 225 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 51 -21 24 0 | 278 73 0 15 0
SEP-25 10000 C 0 0 0 0 0 | 47 47 46 44 -19 24 50 | 110 46 50 660 +35
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 37 -18 24 0 | 111 43 0 25 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 32 -15 24 0 | 213 50 0 2 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 26 -15 24 0 | 223 43 0 13 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 22 -12 24 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 19 -10 24 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 16 -9 24 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 13 -8 24 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 11 -7 24 0 | 46 26 0 11 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 9 -6 24 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 8 -5 24 0 | 220 32 0 677 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 110 15 0 626 0
TOTAL CALL 0 | TOTAL CALL 60 | TOTAL CALL 60 15087 +45
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 38 0 | 72 8 0 32 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 77 8 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 145 12 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 12 12 12 1 0 29 1 | 236 12 1 13 +1
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 170 15 0 27 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 3 +1 30 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 7 +1 29 0 | 261 17 0 1410 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 8 +1 29 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 11 +3 29 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 13 +3 28 0 | 310 23 0 523 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 17 +4 28 0 | 270 203 0 440 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 21 +5 28 0 | 370 28 0 3187 0
SEP-25 6600 P 0 0 0 0 0 | 39 39 39 25 +5 27 7 | 338 39 7 47 +7
SEP-25 6700 P 0 0 0 0 0 | 41 41 41 32 +8 28 14 | 338 41 14 307 +14
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 39 +9 27 0 | 389 62 0 731 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 47 +10 27 0 | 434 60 0 368 0
SEP-25 7000 P 0 0 0 0 0 | 61 61 61 56 +12 27 35 | 631 50 35 2650 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 67 +14 26 0 | 628 78 0 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 79 +16 26 0 | 571 91 0 283 0
SEP-25 7300 P 0 0 0 0 0 | 90 90 90 93 +18 26 35 | 691 70 35 451 +35
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 107 +20 25 0 | 746 106 0 640 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 124 +23 25 0 | 803 97 0 679 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 143 +27 25 0 | 635 178 0 958 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 165 +31 24 0 | 808 193 0 859 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 190 +35 24 0 | 861 128 0 1306 0
SEP-25 7900 P 0 0 0 0 0 | 198 227 198 219 +40 24 295 | 227 198 295 295 +295
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 251 +46 23 0 | 1110 169 0 2072 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 288 +53 23 0 | 620 185 0 9 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 329 +59 23 0 | 286 285 0 762 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 374 +66 23 0 | 560 311 0 231 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 423 +72 23 2 | 364 358 2 473 +2
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 477 +79 23 2 | 1170 340 2 1473 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 536 +87 23 0 | 622 403 0 752 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 597 +92 22 0 | 414 414 0 1 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 663 +98 22 0 | 465 452 0 2 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 733 +104 22 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 813 +117 23 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 890 +122 23 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 968 +120 23 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1049 +125 23 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1133 +130 23 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1218 +133 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1305 +137 23 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1394 +140 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1484 +143 23 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1576 +146 23 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1669 +149 24 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1762 +151 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1857 +153 24 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1952 +155 24 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2048 +156 24 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2145 +158 24 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2242 +159 24 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2339 +160 24 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2437 +161 24 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2535 +162 24 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2634 +163 24 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2733 +164 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 391 | TOTAL PUT 391 23813 +354
| MONTH PUT/CALL RATIO 6.51
| MONTH TOTAL 451 38900 +399
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 4528 -168 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4428 -168 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4328 -168 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4229 -167 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4129 -167 32 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4029 -168 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3929 -168 30 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3830 -167 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3730 -167 30 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3631 -167 31 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3531 -167 30 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3432 -167 30 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3235 -166 30 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3038 -165 29 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2940 -165 29 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2843 -164 29 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2746 -163 28 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2650 -162 28 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2554 -161 28 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2458 -161 28 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2364 -160 28 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2270 -159 27 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2177 -158 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2085 -156 27 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1994 -155 27 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1904 -154 27 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1816 -151 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1728 -150 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1642 -148 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1558 -146 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1475 -144 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1394 -142 25 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1315 -139 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1237 -137 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1162 -134 25 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1089 -132 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1018 -129 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 949 -126 24 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 873 -132 24 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 810 -128 23 500 | 805 714 500 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 751 -116 23 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 690 -115 23 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 639 645 633 637 -110 23 371 | 693 633 371 501 +371
DEC-25 8400 C 0 0 0 0 0 | 591 591 584 587 -103 23 215 | 1252 100 215 2570 +52
DEC-25 8500 C 0 0 0 0 0 | 541 545 537 541 -97 23 488 | 1240 430 488 1791 +266
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 497 -91 23 0 | 878 75 0 2071 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 452 -88 23 0 | 843 600 0 381 0
DEC-25 8800 C 0 0 0 0 0 | 417 421 417 415 -82 23 2 | 801 71 2 620 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 381 -75 23 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 353 353 351 348 -71 23 24 | 353 40 24 531 +24
DEC-25 9100 C 0 0 0 0 0 | 328 329 328 316 -68 23 16 | 329 328 16 566 +16
DEC-25 9200 C 0 0 0 0 0 | 301 302 301 290 -62 23 24 | 426 38 24 74 +24
DEC-25 9300 C 0 0 0 0 0 | 268 268 268 264 -57 23 8 | 301 240 8 1008 +8
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 238 -57 23 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 219 -50 23 0 | 470 264 0 1052 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 198 -49 23 0 | 368 252 0 608 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 180 -44 23 0 | 240 240 0 10 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 164 -42 23 0 | 566 220 0 186 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 154 -34 23 0 | 296 202 0 3045 0
DEC-25 10000 C 0 0 0 0 0 | 160 160 140 140 -32 24 5 | 270 140 5 2990 +5
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 126 -29 24 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 111 -30 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 100 -33 23 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 90 -31 23 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 81 -26 23 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 73 -24 23 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 65 -22 23 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 59 -20 24 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 52 -19 23 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 47 -19 24 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 42 -16 24 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 38 -14 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 30 -12 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 24 -10 24 0 | 73 39 0 17 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 19 -9 24 0 | 34 32 0 4 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 15 -7 24 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12 -6 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 9 -6 24 0 | 57 35 0 19 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7 -5 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 6 -3 24 0 | 32 21 0 6 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 5 -3 24 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 32 12 0 37 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 28 12 0 14 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 20 14 0 14 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 1653 | TOTAL CALL 1653 33085 +766
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 37 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 11 0 22 0
DEC-25 4500 P 0 0 0 0 0 | 13 13 13 1 0 30 12 | 85 13 12 86 +12
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 0 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 30 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 205 21 0 3542 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 7 +2 30 0 | 168 24 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 10 +3 29 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 12 +3 29 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 15 +4 29 0 | 193 35 0 1612 0
DEC-25 5700 P 0 0 0 0 0 | 38 38 38 18 +5 28 1 | 222 35 1 1273 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 22 +6 28 0 | 189 43 0 2402 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 26 +7 28 0 | 220 40 0 64 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 31 +8 28 0 | 250 42 0 2237 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 36 +8 28 0 | 192 44 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 42 +9 27 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 49 +10 27 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 57 +12 27 0 | 240 69 0 2451 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 66 +13 27 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 76 +14 27 0 | 538 288 0 1700 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 88 +17 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 103 +21 26 0 | 351 133 0 727 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 118 +24 26 0 | 412 106 0 908 0
DEC-25 7000 P 0 0 0 0 0 | 133 133 133 134 +26 26 40 | 469 133 40 4951 +20
DEC-25 7100 P 0 0 0 0 0 | 149 149 149 147 +20 26 61 | 321 149 61 112 +61
DEC-25 7200 P 0 0 0 0 0 | 164 164 164 165 +21 25 1 | 736 164 1 1110 -1
DEC-25 7300 P 0 0 0 0 0 | 183 183 183 184 +24 25 11 | 316 168 11 35 +11
DEC-25 7400 P 0 0 0 0 0 | 205 205 205 206 +28 25 28 | 287 205 28 4858 +17
DEC-25 7500 P 0 0 0 0 0 | 230 231 230 230 +32 25 200 | 369 208 200 721 +177
DEC-25 7600 P 0 0 0 0 0 | 254 257 254 253 +33 24 129 | 257 254 129 369 +69
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 282 +38 24 0 | 0 0 0 200 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 314 +42 24 0 | 310 279 0 855 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 347 +46 24 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 383 +49 23 500 | 1180 407 500 4252 +500
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 424 +55 23 0 | 0 0 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 460 461 460 467 +60 23 3 | 1283 413 3 1363 +3
DEC-25 8300 P 0 0 0 0 0 | 524 524 522 511 +63 23 37 | 524 449 37 356 +30
DEC-25 8400 P 0 0 0 0 0 | 573 573 573 562 +69 23 7 | 1190 492 7 829 0
DEC-25 8500 P 0 0 0 0 0 | 626 631 626 614 +74 23 257 | 631 610 257 1417 +257
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 671 +80 23 0 | 0 0 0 450 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 727 +84 23 0 | 0 0 0 300 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 788 +87 23 0 | 886 639 0 502 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 852 +92 23 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 927 +104 23 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 996 +108 23 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1068 +105 23 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1142 +109 23 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1218 +112 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1295 +115 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1375 +119 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1456 +122 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1539 +125 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1623 +128 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1708 +130 23 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1795 +133 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1883 +136 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1972 +138 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2062 +140 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2153 +142 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2245 +144 23 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2337 +146 23 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2431 +148 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2524 +149 23 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2619 +151 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2714 +152 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2810 +154 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3002 +156 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3196 +158 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3391 +159 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3587 +161 24 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3784 +162 24 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3981 +162 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4179 +163 24 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4378 +165 24 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4577 +165 24 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4776 +166 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4975 +166 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5174 +166 24 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5374 +167 24 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5573 +167 23 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5773 +167 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5973 +167 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6173 +168 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6373 +168 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1287 | TOTAL PUT 1287 52706 +1156
| MONTH PUT/CALL RATIO 0.77
| MONTH TOTAL 2940 85791 +1922
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 2718 -159 27 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2625 -158 27 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2533 -156 27 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2442 -155 27 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2351 -155 27 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2262 -153 27 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2174 -152 26 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2087 -150 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2001 -149 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1916 -147 26 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1833 -146 26 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1751 -144 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1671 -142 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1592 -140 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1515 -138 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1440 -135 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1366 -133 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1294 -131 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1224 -129 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1157 -125 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1091 -123 24 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1008 -139 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 948 -134 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 890 -116 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 834 -112 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 775 -114 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 725 -111 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 677 -105 23 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 636 -97 23 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 595 -92 23 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 551 -92 23 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 513 -88 23 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 477 -84 23 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 444 -80 23 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 413 -75 23 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 384 -71 23 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 356 -68 23 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 331 -64 23 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 308 -59 23 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 286 -54 23 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 265 -55 23 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 251 -46 23 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 226 -49 23 0 | 310 310 0 30 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 217 -47 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 202 -44 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 187 -43 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 169 -43 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 156 -41 23 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 144 -33 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 132 -32 23 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 122 -29 23 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 112 -27 23 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 103 -26 23 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 95 -24 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 213 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 45 +6 27 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 52 +7 27 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 60 +9 27 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 69 +10 27 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 78 +10 27 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 89 +12 27 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 101 +13 26 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 114 +15 26 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 128 +16 26 0 | 253 253 0 7 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 143 +18 26 0 | 238 211 0 75 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 160 +19 26 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 178 +21 26 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 204 +29 26 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 220 +21 25 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 243 +24 25 0 | 0 0 0 1800 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 268 +30 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 291 +29 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 318 +33 24 0 | 530 330 0 81 0
MAR-26 7600 P 0 0 0 0 0 | 337 347 337 349 +37 24 200 | 347 337 200 200 +200
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 378 +38 24 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 413 +40 24 0 | 425 420 0 30 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 450 +47 24 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 490 +51 24 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 532 +55 24 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 575 +58 24 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 624 +65 24 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 673 +69 23 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 725 +73 23 0 | 1615 720 0 132 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 793 +91 24 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 837 +79 23 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 897 +82 23 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 958 +86 23 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1017 +84 23 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1083 +88 23 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1152 +93 23 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1222 +96 23 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1294 +100 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1368 +103 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1443 +106 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1520 +109 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1599 +112 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1679 +115 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1760 +118 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1842 +120 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1926 +123 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2010 +125 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2096 +127 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2183 +130 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2271 +132 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2359 +133 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2449 +136 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2539 +138 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2630 +139 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2722 +141 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 3158 +200
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 200 3371 +200
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 4551 -164 29 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4451 -165 29 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4352 -165 29 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4253 -164 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4154 -165 28 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4056 -164 28 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3958 -163 28 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3860 -163 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3762 -163 28 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3665 -163 28 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3568 -162 28 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3472 -162 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3281 -160 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3092 -160 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2906 -158 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2724 -156 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2545 -154 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2370 -152 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2201 -148 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2036 -144 26 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1955 -143 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1876 -141 25 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1799 -139 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1723 -137 25 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1649 -134 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1576 -132 25 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1505 -130 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1436 -127 25 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1368 -125 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1302 -122 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1238 -120 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1176 -117 24 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1104 -125 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1045 -123 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 991 -103 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 932 -105 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 886 -102 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 835 -100 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 785 -101 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 740 -97 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 697 -95 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 659 -88 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 620 -89 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 583 -85 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 550 -80 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 517 -80 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 485 -79 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 458 -74 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 430 -71 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 403 -69 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 380 -62 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 357 -63 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 337 -58 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 305 -67 23 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 284 -67 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 264 -66 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 246 -64 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 228 -63 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 212 -61 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 196 -60 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 182 -58 23 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 169 -57 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 144 -54 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 123 -51 22 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 104 -48 22 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 88 -46 22 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 74 -43 22 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 63 -39 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 52 -37 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 44 -34 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 36 -32 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 30 -29 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 25 -26 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 21 -24 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 17 -22 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 14 -20 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11 -18 21 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9 -17 21 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7 -15 21 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6 -13 21 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5 -12 21 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 4 -11 21 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3 -10 21 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 29 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 4 +1 29 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 0 28 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 10 +2 28 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 12 +2 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 14 +2 28 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 17 +2 28 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 20 +3 28 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 24 +3 28 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 33 +5 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 44 +5 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 58 +7 27 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 76 +9 27 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 97 +11 26 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 122 +13 26 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 153 +17 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 188 +21 26 0 | 220 220 0 350 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 207 +22 26 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 228 +24 25 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 257 +32 26 0 | 280 280 0 50 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 282 +28 26 0 | 0 0 0 200 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 303 +27 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 331 +32 25 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 355 +32 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 384 +35 25 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 419 +41 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 450 +42 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 490 +51 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 526 +51 24 0 | 0 0 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 563 +51 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 604 +54 24 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 654 +65 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 701 +67 24 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 744 +66 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 800 +76 24 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 850 +75 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 903 +79 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 960 +79 23 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1020 +82 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 1081 +84 23 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1142 +85 23 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 1207 +87 23 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1273 +86 23 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1341 +88 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1410 +89 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1481 +90 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1553 +91 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1627 +93 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1702 +94 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1779 +96 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1857 +97 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1936 +98 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2016 +99 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 2098 +101 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2180 +102 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2264 +104 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2348 +105 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2434 +107 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2521 +108 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2696 +111 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2875 +114 22 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3056 +117 22 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3240 +119 22 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3426 +122 22 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3615 +126 22 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3804 +128 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3996 +131 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4188 +133 22 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4382 +136 22 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4577 +139 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4773 +141 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4969 +143 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5166 +145 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5363 +147 21 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5561 +148 21 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5759 +150 21 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5958 +152 21 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6157 +153 21 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6356 +154 21 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6555 +155 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 867 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1017 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 4562 -165 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4464 -164 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4366 -164 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4268 -164 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4171 -163 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4074 -163 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3977 -163 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3881 -163 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3786 -162 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3691 -161 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3596 -161 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3503 -160 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3318 -159 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3136 -158 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2959 -155 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2785 -154 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2616 -151 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2452 -148 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2293 -145 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2140 -142 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1992 -138 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1850 -135 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1714 -131 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1583 -128 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1457 -128 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1339 -121 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1227 -116 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1123 -111 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1027 -104 24 0 | 1279 540 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 937 -99 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 854 -94 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 778 -88 23 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 709 -82 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 644 -78 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 584 -75 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 527 -71 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 475 -67 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 428 -63 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 384 -60 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 345 -56 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 309 -53 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 276 -50 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 246 -47 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 219 -44 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 195 -41 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 173 -39 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 154 -35 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 136 -33 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 120 -31 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 106 -29 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 93 -27 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 82 -25 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 72 -23 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 63 -21 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 55 -20 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 48 -18 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 42 -17 22 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 37 -15 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 32 -14 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 28 -12 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 24 -12 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 21 -10 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 28 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 8 +1 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 10 +1 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 15 +2 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 18 +2 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 21 +2 26 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 25 +2 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 30 +3 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 35 +4 26 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 40 +4 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 47 +5 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 62 +6 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 80 +7 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 103 +10 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 129 +11 25 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 160 +14 25 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 196 +17 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 237 +20 25 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 284 +23 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 336 +27 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 394 +30 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 458 +34 24 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 539 +49 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 613 +44 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 694 +50 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 782 +55 24 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 878 +61 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 982 +67 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1092 +73 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1209 +78 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1333 +84 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1463 +89 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1600 +95 24 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1728 +87 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1871 +94 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2019 +98 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2172 +102 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2328 +105 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2489 +109 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2653 +112 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2820 +115 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2990 +118 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3163 +121 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3339 +124 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3517 +126 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3698 +130 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3880 +132 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4064 +134 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4250 +136 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4437 +138 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4626 +140 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4816 +142 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5007 +144 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5199 +145 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5392 +147 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5586 +148 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5781 +150 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5976 +151 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6172 +153 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6368 +153 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6565 +155 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1867 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1895 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 3270 -157 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3103 -156 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2940 -155 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2781 -152 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2625 -150 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2472 -149 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2324 -146 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2179 -144 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2039 -141 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1903 -138 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1771 -135 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1644 -132 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1522 -128 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1404 -124 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1291 -120 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1182 -117 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1082 -109 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 987 -104 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 896 -100 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 811 -96 22 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 731 -91 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 656 -86 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 586 -81 21 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 521 -75 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 460 -71 21 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 405 -65 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 354 -60 20 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 307 -56 20 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 265 -51 20 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 227 -46 19 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 193 -42 19 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 162 -38 19 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 136 -33 18 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 112 -30 18 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 92 -25 18 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 74 -23 17 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 60 -18 17 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 47 -16 17 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 37 -13 16 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 28 -11 16 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 21 -9 16 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 16 -7 15 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 11 -6 15 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 8 -5 15 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 6 -3 15 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 4 -2 14 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 3 -1 14 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 2 -1 14 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 1 -1 13 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 0 214 +8 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 247 +9 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 284 +10 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 325 +13 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 369 +15 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 416 +16 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 468 +19 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 523 +21 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 583 +24 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 647 +27 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 715 +30 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 788 +33 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 866 +37 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 948 +41 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1035 +45 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1126 +48 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1226 +56 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1331 +61 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1440 +65 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1555 +69 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1675 +74 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1800 +79 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1930 +84 21 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2065 +90 21 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2204 +94 21 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2349 +100 21 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2498 +105 20 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2651 +109 20 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2809 +114 20 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2971 +119 19 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3137 +123 19 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3306 +127 19 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3480 +132 18 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3656 +135 18 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3836 +140 18 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4018 +142 17 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4204 +147 17 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4391 +149 17 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4581 +152 16 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4772 +154 16 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4965 +156 16 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5160 +158 15 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5355 +159 15 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5552 +160 15 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5750 +162 15 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5948 +163 14 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6147 +164 14 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6346 +164 14 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6545 +164 13 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 4656 -164 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4565 -163 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4475 -163 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4385 -163 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4296 -162 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4208 -162 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4120 -161 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4033 -161 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3946 -161 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3860 -161 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3775 -160 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3691 -159 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3524 -158 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3361 -156 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3200 -155 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3042 -154 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2888 -152 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2737 -151 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2590 -148 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2446 -146 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2306 -144 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2169 -142 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2036 -139 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1907 -137 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1782 -134 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1661 -130 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1545 -126 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1432 -123 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 1389 1389 1389 1323 -120 24 1 | 1389 1389 1 1 +1
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1222 -113 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1126 -108 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1034 -104 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 946 -100 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 863 -96 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 784 -92 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 710 -87 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 640 -83 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 575 -78 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 514 -73 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 457 -68 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 404 -64 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 355 -60 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 311 -55 19 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 270 -50 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 233 -46 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 200 -41 18 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 170 -37 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 143 -34 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 119 -30 17 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 99 -26 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 81 -23 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 65 -20 16 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 52 -17 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 41 -15 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 32 -12 15 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 25 -10 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 18 -9 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 14 -6 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10 -5 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7 -4 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 5 -3 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 3 -2 13 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 151 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 88 +1 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 97 +2 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 107 +2 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 117 +2 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 128 +3 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 140 +3 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 152 +4 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 165 +4 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 178 +4 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 192 +4 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 207 +5 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 223 +6 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 256 +7 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 293 +9 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 332 +10 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 374 +11 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 420 +13 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 469 +14 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 522 +17 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 578 +19 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 638 +21 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 701 +23 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 768 +26 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 839 +28 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 914 +31 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 993 +35 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1077 +39 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1164 +42 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1255 +45 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1354 +52 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1458 +57 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1566 +61 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1678 +65 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1795 +69 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1916 +73 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2042 +78 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2172 +82 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2307 +87 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2446 +92 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2589 +97 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2736 +101 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2887 +105 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3043 +110 19 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3202 +115 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3365 +119 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3532 +124 18 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3702 +128 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3875 +131 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4051 +135 17 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4231 +139 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4413 +142 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4597 +145 16 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4784 +148 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4973 +150 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5164 +153 15 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5357 +155 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5550 +156 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5746 +159 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5942 +160 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6139 +161 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6337 +162 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6535 +163 13 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 151 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4763 -164 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4677 -164 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4592 -163 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4507 -163 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4422 -163 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4338 -163 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4255 -163 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4173 -162 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4091 -162 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4010 -161 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3930 -160 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3850 -160 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3692 -159 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3538 -157 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3386 -156 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3236 -155 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3090 -153 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2946 -152 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2806 -150 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2668 -148 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2533 -147 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2402 -144 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2273 -142 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2147 -140 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2025 -137 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1906 -135 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1790 -132 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1678 -129 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1569 -126 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1467 -119 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1369 -115 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1274 -112 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1183 -108 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1095 -105 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1012 -101 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 932 -97 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 855 -94 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 782 -90 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 713 -86 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 648 -81 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 586 -78 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 528 -73 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 474 -69 19 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 0 168 +2 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 182 +2 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 197 +3 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 212 +3 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 227 +3 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 243 +3 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 260 +3 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 278 +4 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 296 +4 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 315 +5 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 335 +6 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 355 +6 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 397 +7 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 443 +9 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 491 +10 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 541 +11 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 595 +13 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 651 +14 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 711 +16 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 773 +18 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 838 +19 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 907 +22 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 978 +24 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1052 +26 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1130 +29 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1211 +31 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1295 +34 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1383 +37 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1474 +40 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1572 +47 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1674 +51 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1779 +54 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1888 +58 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2000 +61 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2117 +65 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2237 +69 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2360 +72 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2487 +76 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2618 +80 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2753 +85 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2891 +88 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3033 +93 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3179 +97 19 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 4324 -149 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4246 -149 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4169 -148 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4093 -147 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4017 -146 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3867 -144 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3720 -142 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3575 -140 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3432 -139 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3292 -136 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3155 -134 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3020 -131 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2887 -129 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2757 -126 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2629 -124 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2504 -121 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2381 -119 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2261 -117 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2144 -113 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2029 -111 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1917 -108 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1808 -105 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1702 -101 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1603 -98 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1506 -95 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1413 -92 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1323 -88 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1236 -85 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1151 -82 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1070 -79 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 992 -76 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 918 -72 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 846 -69 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 778 -65 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 712 -62 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 650 -59 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 0 404 +17 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 426 +17 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 449 +18 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 473 +19 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 497 +20 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 547 +22 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 600 +24 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 655 +26 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 712 +27 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 772 +30 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 835 +32 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 900 +35 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 967 +37 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1037 +40 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1109 +42 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1184 +45 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1261 +47 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1341 +49 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1424 +53 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1509 +55 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1597 +58 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1688 +61 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1782 +65 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1883 +68 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1986 +71 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2093 +74 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2203 +78 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2316 +81 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2431 +84 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2550 +87 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2672 +90 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2798 +94 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2926 +97 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3058 +101 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3192 +104 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3330 +107 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 3070 -153 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 2943 -151 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2818 -150 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2694 -149 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2574 -146 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2455 -144 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2338 -143 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2224 -141 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2112 -139 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2003 -136 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1895 -134 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1795 -127 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1698 -123 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1603 -121 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1510 -119 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1420 -116 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1333 -113 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1249 -109 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1167 -107 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1089 -103 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1013 -99 21 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 1126 +14 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1199 +16 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1274 +17 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1350 +18 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1430 +21 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1511 +23 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1594 +24 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1680 +26 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1768 +28 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1859 +31 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1951 +33 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 2051 +40 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2154 +44 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2259 +46 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2366 +48 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2476 +51 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2589 +54 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2705 +58 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2823 +60 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2945 +64 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 3069 +68 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.30
MARKET TOTAL 22789 334256 +4659
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED