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 7800 1277 2 29 10 4 3094 -6
P DEC-25 7500 925 192 24 197 197 1646 -38
C DEC-25 9500 900 241 23 0 0 1952 +22
P JUN-25 8400 850 53 21 88 47 2901 -57
C JUN-25 8500 805 104 20 104 59 3003 +33
P JUN-25 8100 753 10 25 35 10 3793 -20
P JUN-25 8000 740 7 27 23 6 2839 -13
P JUN-25 8500 667 90 20 179 85 3174 -73
P JUN-25 6000 610 1 93 1 1 7031 0
P DEC-25 8000 592 331 23 344 343 4802 -52
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 JUN 2025, THURSDAY 20 JUN 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4615 +110 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4515 +110 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4415 +110 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4315 +110 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4215 +110 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4115 +110 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4015 +110 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3915 +110 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3815 +110 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3765 +110 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3715 +110 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3665 +110 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3615 +110 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3565 +110 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3515 +110 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3415 +110 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3315 +110 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3215 +110 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3115 +110 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3015 +110 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2915 +110 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2815 +110 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2715 +110 0 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2615 +110 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2515 +110 0 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2415 +110 0 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2315 +110 0 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2215 +110 0 0 | 2050 421 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2115 +110 0 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2015 +110 0 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1915 +110 0 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1815 +110 0 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1715 +110 0 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1615 +110 0 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1515 +110 0 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1415 +110 0 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1315 +109 0 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1215 +109 0 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1115 +109 0 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1015 +108 0 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 916 +108 34 0 | 853 115 0 1595 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 816 +106 30 0 | 1050 131 0 150 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 719 +106 33 0 | 852 103 0 843 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 621 +103 31 0 | 788 41 0 69 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 522 +98 27 0 | 930 41 0 1326 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 425 +87 25 0 | 774 151 0 2564 0
JUN-25 8200 C 0 0 0 0 0 | 263 263 263 332 +79 23 1 | 770 28 1 2773 +1
JUN-25 8300 C 165 165 151 151 2 | 205 205 197 244 +68 22 2 | 374 142 4 454 +1
JUN-25 8400 C 97 97 93 93 5 | 115 164 110 165 +50 20 82 | 820 31 87 2123 +45
JUN-25 8500 C 66 66 59 59 2 | 67 104 63 104 +33 20 803 | 905 59 805 3003 +270
JUN-25 8600 C 0 0 0 0 0 | 37 60 34 60 +18 20 430 | 700 28 430 7887 -10
JUN-25 8700 C 20 20 20 20 1 | 20 30 18 33 +9 20 404 | 497 18 405 1821 +72
JUN-25 8800 C 11 11 11 11 3 | 10 16 9 17 +5 21 360 | 592 9 363 3773 -35
JUN-25 8900 C 0 0 0 0 0 | 6 8 5 8 +1 21 404 | 440 5 404 1488 -70
JUN-25 9000 C 0 0 0 0 0 | 3 4 3 4 0 22 138 | 579 3 138 4830 -1
JUN-25 9100 C 0 0 0 0 0 | 2 2 2 2 0 23 123 | 439 2 123 668 -16
JUN-25 9200 C 0 0 0 0 0 | 2 2 2 1 0 24 24 | 450 2 24 851 +20
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 468 1 0 1651 0
JUN-25 9400 C 0 0 0 0 0 | 1 1 1 1 0 29 2 | 500 1 2 869 0
JUN-25 9500 C 0 0 0 0 0 | 1 1 1 1 0 32 32 | 381 1 32 3874 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 372 1 0 764 0
JUN-25 9700 C 0 0 0 0 0 | 1 1 1 1 0 37 10 | 245 1 10 1193 -10
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 | 0 0 0 1 0 45 0 | 243 1 0 2911 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 48 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 55 0 | 13 1 0 366 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 146 1 0 816 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 119 2 0 34 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 46 1 0 259 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 68 1 0 70 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 85 1 0 513 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 40 4 0 28 0
TOTAL CALL 13 | TOTAL CALL 2815 | TOTAL CALL 2828 62324 +267
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 0 197 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 185 0 | 38 1 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 75 2 0 2 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 19 5 0 91 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 79 7 0 1057 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 104 5 0 832 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 75 3 0 14 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 5 5 0 48 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 49 1 0 4433 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 59 1 0 460 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 354 1 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 105 3 0 245 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 205 1 0 589 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 203 2 0 4018 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 212 1 0 1919 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 78 2 0 357 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 117 2 0 1703 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 152 1 0 169 0
JUN-25 6000 P 0 0 0 0 0 | 1 1 1 1 0 93 610 | 829 1 610 7031 +178
JUN-25 6100 P 0 0 0 0 0 | 1 1 1 1 0 89 173 | 188 1 173 683 -40
JUN-25 6200 P 0 0 0 0 0 | 1 1 1 1 0 85 70 | 216 1 70 2467 -40
JUN-25 6300 P 0 0 0 0 0 | 1 1 1 1 0 81 35 | 243 1 35 1913 -33
JUN-25 6400 P 0 0 0 0 0 | 1 1 1 1 0 77 3 | 661 1 3 1310 0
JUN-25 6500 P 0 0 0 0 0 | 1 1 1 1 0 74 32 | 310 1 32 1496 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 320 2 0 3727 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 343 2 0 559 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 485 4 0 1996 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 417 2 0 1638 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 544 2 0 2924 -9
JUN-25 7100 P 3 3 3 3 5 | 2 2 2 1 0 51 65 | 550 2 70 787 -54
JUN-25 7200 P 0 0 0 0 0 | 2 2 2 1 0 48 21 | 558 2 21 2337 -18
JUN-25 7300 P 0 0 0 0 0 | 2 2 2 1 0 44 24 | 586 2 24 850 0
JUN-25 7400 P 0 0 0 0 0 | 3 3 2 1 0 41 53 | 550 2 53 2415 +46
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 780 4 0 2249 0
JUN-25 7600 P 0 0 0 0 0 | 4 4 3 1 -3 34 8 | 576 3 8 3205 +7
JUN-25 7700 P 0 0 0 0 0 | 3 3 3 1 -4 30 133 | 620 3 133 1585 +109
JUN-25 7800 P 10 10 10 10 3 | 5 5 4 2 -6 29 1274 | 940 4 1277 3094 +339
JUN-25 7900 P 0 0 0 0 0 | 8 8 5 4 -9 29 83 | 835 5 83 1834 +50
JUN-25 8000 P 23 23 23 23 2 | 10 10 6 7 -13 27 738 | 860 6 740 2839 -144
JUN-25 8100 P 34 35 34 35 2 | 22 22 10 10 -20 25 751 | 529 10 753 3793 -109
JUN-25 8200 P 0 0 0 0 0 | 33 33 16 18 -28 24 499 | 1199 13 499 4541 +105
JUN-25 8300 P 79 79 79 79 2 | 55 55 27 32 -39 22 311 | 594 22 313 2665 +17
JUN-25 8400 P 0 0 0 0 0 | 88 88 47 53 -57 21 850 | 1080 27 850 2901 +228
JUN-25 8500 P 0 0 0 0 0 | 179 179 85 90 -73 20 667 | 587 48 667 3174 +367
JUN-25 8600 P 248 260 248 260 2 | 190 190 155 145 -86 20 10 | 620 66 12 3897 +7
JUN-25 8700 P 0 0 0 0 0 | 248 248 241 217 -100 20 5 | 514 94 5 677 -2
JUN-25 8800 P 0 0 0 0 0 | 324 324 324 302 -104 21 1 | 715 145 1 250 +1
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 395 -108 22 0 | 807 205 0 31 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 488 -110 21 0 | 1999 265 0 466 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 590 -107 27 0 | 480 354 0 16 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 685 -111 0 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 850 850 850 785 -110 0 1 | 2046 850 1 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 885 -110 0 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 985 -110 0 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1085 -110 0 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1185 -110 0 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1285 -110 0 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1385 -110 0 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1485 -110 0 0 | 1680 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1585 -110 0 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1685 -110 0 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1785 -110 0 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1885 -110 0 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1985 -110 0 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2085 -110 0 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2185 -110 0 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2285 -110 0 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2385 -110 0 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2485 -110 0 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2585 -110 0 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 6417 | TOTAL PUT 6433 90996 +1005
| MONTH PUT/CALL RATIO 2.27
| MONTH TOTAL 9261 153320 +1272
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 2698 +110 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2598 +110 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2498 +109 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2398 +109 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2299 +110 35 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2199 +109 34 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2099 +109 32 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2000 +109 33 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1900 +108 31 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1801 +108 31 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1702 +108 30 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1603 +107 30 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1505 +106 29 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1407 +105 29 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1310 +103 28 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1213 +101 27 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1118 +100 27 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1024 +97 26 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 931 +94 26 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 841 +92 25 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 752 +87 25 0 | 478 362 0 20 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 658 +86 23 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 574 +78 22 0 | 675 283 0 25 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 501 +79 23 0 | 452 331 0 264 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 421 +67 22 0 | 540 163 0 396 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 353 +56 21 0 | 648 199 0 386 -4
JUL-25 8400 C 0 0 0 0 0 | 261 266 261 294 +50 21 23 | 500 129 23 385 -25
JUL-25 8500 C 0 0 0 0 0 | 197 239 197 239 +41 21 38 | 450 169 38 1442 -6
JUL-25 8600 C 0 0 0 0 0 | 162 178 162 194 +35 21 3 | 400 80 3 2490 +1
JUL-25 8700 C 0 0 0 0 0 | 123 134 123 157 +29 21 9 | 375 119 9 849 -4
JUL-25 8800 C 0 0 0 0 0 | 99 122 99 125 +23 21 30 | 319 97 30 592 +11
JUL-25 8900 C 0 0 0 0 0 | 77 95 76 100 +19 21 189 | 260 76 189 522 +90
JUL-25 9000 C 59 59 59 59 1 | 60 76 60 79 +16 22 136 | 223 59 137 1915 +100
JUL-25 9100 C 0 0 0 0 0 | 46 59 46 62 +13 22 7 | 203 46 7 505 +5
JUL-25 9200 C 32 32 32 32 25 | 40 41 40 48 +10 22 2 | 206 32 27 2431 0
JUL-25 9300 C 25 25 25 25 20 | 28 36 28 37 +7 22 7 | 145 25 27 351 +20
JUL-25 9400 C 21 21 20 20 12 | 22 25 22 29 +6 22 84 | 120 20 96 184 +74
JUL-25 9500 C 0 0 0 0 0 | 19 19 19 23 +6 23 4 | 102 18 4 721 -4
JUL-25 9600 C 0 0 0 0 0 | 15 17 15 17 +4 23 33 | 88 15 33 375 +5
JUL-25 9700 C 0 0 0 0 0 | 11 13 11 14 +4 23 21 | 71 11 21 76 -12
JUL-25 9800 C 0 0 0 0 0 | 9 11 9 10 +3 23 10 | 61 9 10 252 +7
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 47 8 0 118 0
JUL-25 10000 C 0 0 0 0 0 | 6 6 6 6 +2 24 2 | 55 6 2 1020 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 5 +2 24 0 | 44 6 0 76 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 4 +2 25 0 | 40 5 0 100 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 70 4 0 6 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 22 5 0 17 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 11 4 0 64 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 10 7 0 7 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 7 7 0 1 0
TOTAL CALL 58 | TOTAL CALL 598 | TOTAL CALL 656 15623 +258
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 12 4 0 265 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 7 5 0 79 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 8 0 21 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 82 12 0 19 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 26 8 0 66 0
JUL-25 6500 P 10 10 10 10 5 | 0 0 0 1 -2 30 0 | 29 8 5 658 +5
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 180 8 0 142 -35
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 85 9 0 147 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 4 -3 30 0 | 318 10 0 120 0
JUL-25 6900 P 14 14 14 14 3 | 10 10 10 6 -3 30 22 | 419 10 25 141 +9
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 7 -5 29 0 | 500 12 0 162 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 9 -6 29 0 | 453 13 0 73 0
JUL-25 7200 P 21 21 21 21 8 | 17 17 16 12 -7 28 2 | 494 15 10 1373 -34
JUL-25 7300 P 0 0 0 0 0 | 20 20 18 16 -9 28 72 | 185 17 72 689 +43
JUL-25 7400 P 32 32 32 32 10 | 21 21 21 21 -10 27 20 | 591 20 30 1318 +30
JUL-25 7500 P 0 0 0 0 0 | 30 31 26 27 -11 27 9 | 623 23 9 305 -5
JUL-25 7600 P 46 46 46 46 1 | 37 37 32 33 -14 26 14 | 244 27 15 337 +1
JUL-25 7700 P 59 60 59 60 10 | 47 47 38 41 -19 25 39 | 531 32 49 592 -7
JUL-25 7800 P 73 73 72 72 10 | 59 59 53 53 -22 25 28 | 333 38 38 2323 +12
JUL-25 7900 P 93 93 93 93 1 | 70 70 62 67 -26 24 30 | 379 45 31 1071 +28
JUL-25 8000 P 0 0 0 0 0 | 84 84 79 84 -30 23 130 | 623 58 130 3628 +29
JUL-25 8100 P 147 147 147 147 1 | 126 126 100 104 -36 23 42 | 473 72 43 1719 +35
JUL-25 8200 P 0 0 0 0 0 | 149 149 132 129 -42 22 13 | 511 89 13 1987 +9
JUL-25 8300 P 210 226 210 226 2 | 170 170 170 159 -51 22 7 | 580 105 9 849 +8
JUL-25 8400 P 0 0 0 0 0 | 200 220 200 200 -57 22 462 | 1080 129 462 630 -161
JUL-25 8500 P 0 0 0 0 0 | 261 261 243 244 -67 21 53 | 551 162 53 1081 +23
JUL-25 8600 P 370 370 370 370 1 | 347 347 314 300 -72 21 9 | 630 201 10 835 +7
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 361 -78 21 0 | 516 265 0 1262 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 428 -84 21 0 | 511 296 0 28 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 501 -90 21 0 | 527 339 0 14 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 581 -96 22 0 | 608 450 0 22 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 663 -99 22 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 762 -89 24 0 | 735 735 0 1 0
JUL-25 9300 P 0 0 0 0 0 | 897 897 897 840 -102 22 1 | 897 897 1 1 +1
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 932 -102 23 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1025 -104 23 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1119 -106 23 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1215 -106 23 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1312 -107 23 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1409 -108 23 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1508 -108 24 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1606 -109 24 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1705 -109 24 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1804 -109 24 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1904 -109 25 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2003 -110 24 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2103 -110 25 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2203 -109 26 0 | 0 0 0 0 0
TOTAL PUT 52 | TOTAL PUT 953 | TOTAL PUT 1005 21958 -2
| MONTH PUT/CALL RATIO 1.53
| MONTH TOTAL 1661 37581 +256
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 2210 +108 29 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2111 +107 29 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2012 +106 28 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1914 +106 28 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1816 +105 28 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1719 +104 28 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1622 +102 27 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1526 +101 27 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1431 +99 26 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1337 +97 26 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1245 +95 26 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1154 +93 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1065 +90 25 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 977 +86 25 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 893 +84 25 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 810 +79 24 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 722 +79 23 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 645 +74 23 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 573 +69 22 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 505 +63 22 0 | 442 436 0 12 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 443 +55 22 0 | 324 324 0 15 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 386 +49 22 0 | 470 323 0 484 0
AUG-25 8500 C 0 0 0 0 0 | 307 307 307 335 +46 22 7 | 453 290 7 127 +6
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 287 +40 22 0 | 468 247 0 88 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 244 +34 22 0 | 430 235 0 239 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 208 +28 22 0 | 373 222 0 123 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 178 +25 22 0 | 313 194 0 44 0
AUG-25 9000 C 0 0 0 0 0 | 144 144 144 151 +21 22 1 | 296 128 1 338 0
AUG-25 9100 C 0 0 0 0 0 | 119 121 119 128 +19 22 2 | 231 108 2 12 0
AUG-25 9200 C 0 0 0 0 0 | 105 105 105 108 +16 22 1 | 245 88 1 77 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 90 +13 22 0 | 204 110 0 49 0
AUG-25 9400 C 0 0 0 0 0 | 70 70 70 76 +12 23 1 | 178 63 1 176 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 64 +10 23 0 | 86 53 0 23 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 54 +8 23 0 | 147 46 0 218 0
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 45 +6 23 0 | 88 54 0 74 0
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 38 +6 23 0 | 104 37 0 20 0
AUG-25 9900 C 0 0 0 0 0 | 32 32 32 31 +5 23 2 | 92 32 2 37 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 26 +5 24 0 | 84 43 0 74 0
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 21 +4 24 0 | 74 30 0 87 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 17 +3 24 0 | 40 23 0 65 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 14 +2 24 0 | 37 14 0 13 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 12 +3 24 0 | 33 20 0 37 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 9 +2 24 0 | 43 29 0 3 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 0 0 0 0 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 2435 +6
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 3 -3 29 0 | 19 12 0 11 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 7 -5 28 0 | 18 18 0 10 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 10 -5 28 0 | 44 20 0 132 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 12 -7 28 0 | 79 20 0 223 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 15 -8 27 0 | 46 21 0 180 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 20 -9 27 0 | 59 29 0 68 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 25 -11 27 0 | 112 32 0 277 -35
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 31 -13 26 0 | 49 34 0 11 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 39 -15 26 0 | 57 36 0 14 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 48 -16 26 0 | 198 62 0 235 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 58 -18 25 0 | 153 60 0 135 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 68 -23 25 0 | 159 56 0 1919 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 83 -26 24 0 | 260 65 0 1416 0
AUG-25 7800 P 0 0 0 0 0 | 108 108 103 100 -30 24 98 | 320 77 98 2492 +98
AUG-25 7900 P 0 0 0 0 0 | 123 123 123 121 -33 24 98 | 324 91 98 1230 +98
AUG-25 8000 P 0 0 0 0 0 | 148 148 148 144 -37 23 1 | 364 148 1 503 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 171 -41 23 0 | 333 192 0 269 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 201 -47 22 0 | 223 162 0 1001 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 237 -54 22 0 | 325 190 0 60 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 280 -59 22 0 | 457 245 0 94 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 327 -63 22 0 | 487 261 0 111 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 380 -72 22 0 | 442 303 0 1042 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 442 -73 22 0 | 409 351 0 38 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 505 -76 22 0 | 583 402 0 7 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 570 -82 22 0 | 646 433 0 12 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 646 -91 22 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 723 -93 22 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 804 -94 23 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 886 -96 23 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 971 -98 23 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1058 -100 23 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1147 -101 23 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1238 -102 23 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1330 -104 23 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1423 -105 23 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1518 -106 23 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1613 -107 23 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1710 -107 24 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1807 -107 24 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1904 -108 24 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 2002 -108 24 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 2100 -109 24 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 2199 -109 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 197 | TOTAL PUT 197 11490 +161
| MONTH PUT/CALL RATIO 14.07
| MONTH TOTAL 211 13925 +167
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 3732 +108 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3682 +108 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3632 +108 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3582 +108 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3532 +108 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3482 +108 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3382 +107 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3282 +107 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3183 +108 32 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3083 +108 31 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2983 +107 30 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2884 +108 31 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2784 +107 29 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2685 +107 30 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2586 +107 29 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2487 +106 29 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2388 +106 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2290 +105 28 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2192 +105 28 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2094 +103 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1997 +102 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1901 +102 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1805 +100 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1710 +99 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1617 +98 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1524 +96 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1433 +94 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1343 +92 26 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1255 +90 25 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1168 +87 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1084 +84 25 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1002 +82 25 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 922 +78 24 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 845 +75 24 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 771 +82 24 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 686 +65 23 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 620 +62 23 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 556 +60 22 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 502 +53 22 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 400 401 400 445 +48 22 2 | 751 388 2 1262 +2
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 397 +45 22 0 | 920 218 0 1332 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 349 +39 22 1 | 687 423 1 484 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 309 +37 22 0 | 645 388 0 100 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 270 +32 22 0 | 615 210 0 535 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 237 +29 22 0 | 648 298 0 276 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 207 +25 22 1 | 609 272 1 830 0
SEP-25 9100 C 0 0 0 0 0 | 182 182 182 182 +23 22 10 | 572 182 10 150 +10
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 158 +20 22 0 | 608 157 0 1175 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 138 +18 22 0 | 685 241 0 50 0
SEP-25 9400 C 103 103 103 103 1 | 116 116 116 120 +16 23 1 | 556 103 2 1 +1
SEP-25 9500 C 0 0 0 0 0 | 104 104 104 105 +14 23 1 | 530 104 1 500 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 90 +10 23 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 79 +10 23 0 | 181 114 0 218 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 69 +9 23 0 | 157 114 0 225 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 60 +9 23 0 | 278 73 0 15 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 52 +8 23 0 | 110 46 0 660 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 44 +7 23 0 | 111 43 0 25 0
SEP-25 10200 C 0 0 0 0 0 | 36 36 36 38 +6 24 20 | 213 36 20 22 +20
SEP-25 10300 C 0 0 0 0 0 | 30 30 30 32 +6 24 3 | 223 30 3 13 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 27 +5 24 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 23 +4 24 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 19 +3 24 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 16 +3 24 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 16 19 16 14 +3 24 3 | 46 16 3 14 +3
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 12 +3 24 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 10 +2 24 0 | 220 32 0 677 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 110 15 0 626 0
TOTAL CALL 1 | TOTAL CALL 42 | TOTAL CALL 43 15123 +36
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 39 0 | 72 8 0 32 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 77 8 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 145 12 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 236 12 0 13 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 170 15 0 27 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 16 16 16 5 -2 29 200 | 261 16 200 1410 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 8 -3 28 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 310 23 0 523 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 12 -5 28 0 | 270 203 0 440 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 15 -6 27 0 | 370 28 0 3187 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 19 -6 27 0 | 338 39 0 47 0
SEP-25 6700 P 0 0 0 0 0 | 34 34 34 24 -8 27 1 | 338 34 1 308 +1
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 29 -10 27 0 | 389 62 0 731 0
SEP-25 6900 P 0 0 0 0 0 | 44 44 44 36 -11 27 20 | 434 44 20 388 +20
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 43 -13 26 0 | 631 50 0 2615 -35
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 52 -15 26 0 | 628 78 0 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 63 -16 26 3 | 571 91 3 286 +3
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 74 -19 25 3 | 691 70 3 451 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 86 -21 25 0 | 746 106 0 640 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 99 -25 25 0 | 803 97 0 679 0
SEP-25 7600 P 0 0 0 0 0 | 114 114 110 116 -27 24 200 | 635 110 200 1158 +200
SEP-25 7700 P 0 0 0 0 0 | 139 139 136 136 -29 24 490 | 808 136 490 1334 +475
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 158 -32 24 0 | 861 128 0 1306 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 183 -36 23 0 | 227 198 0 295 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 211 -40 23 0 | 1110 169 0 2072 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 242 -46 23 0 | 620 185 0 9 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 277 -52 23 0 | 286 285 0 762 0
SEP-25 8300 P 0 0 0 0 0 | 328 334 328 318 -56 22 202 | 560 311 202 397 +166
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 362 -61 22 0 | 364 358 0 473 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 412 -65 22 0 | 1170 340 0 1473 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 466 -70 22 0 | 622 403 0 752 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 528 -69 22 0 | 414 414 0 1 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 591 -72 22 0 | 465 452 0 2 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 658 -75 22 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 728 -85 22 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 805 -85 23 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 881 -87 23 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 960 -89 23 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1041 -92 23 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1125 -93 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1210 -95 23 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1298 -96 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1387 -97 23 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1477 -99 23 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1568 -101 23 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1661 -101 23 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1755 -102 23 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1849 -103 23 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1945 -103 24 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2041 -104 24 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2137 -105 24 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2234 -105 24 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2332 -105 24 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2430 -105 24 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2528 -106 24 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2626 -107 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1119 | TOTAL PUT 1119 24643 +830
| MONTH PUT/CALL RATIO 26.02
| MONTH TOTAL 1162 39766 +866
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 4637 +109 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4537 +109 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4437 +109 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4337 +108 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4237 +108 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4137 +108 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4038 +109 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3938 +108 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3838 +108 29 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3738 +107 28 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3639 +108 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3539 +107 28 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3341 +106 28 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3143 +105 28 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3045 +105 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2947 +104 28 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2849 +103 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2751 +101 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2654 +100 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2558 +100 27 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2462 +98 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2367 +97 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2273 +96 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2179 +94 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2087 +93 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1995 +91 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1905 +89 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1815 +87 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1727 +85 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1641 +83 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1556 +81 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1473 +79 25 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1391 +76 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1311 +74 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1234 +72 24 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1158 +69 24 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1085 +67 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1013 +64 24 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 945 +72 23 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 867 +57 23 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 804 +53 23 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 744 +54 23 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 688 +51 23 0 | 693 633 0 501 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 636 +49 23 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 585 +44 22 0 | 1240 430 0 1791 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 536 +39 22 0 | 878 75 0 2071 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 495 +43 22 0 | 843 600 0 381 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 452 +37 22 0 | 801 71 0 620 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 415 +34 22 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 379 +31 22 0 | 353 40 0 531 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 346 +30 22 0 | 329 328 0 566 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 318 +28 23 0 | 426 38 0 74 0
DEC-25 9300 C 0 0 0 0 0 | 277 280 277 288 +24 22 21 | 301 240 21 1029 +21
DEC-25 9400 C 0 0 0 0 0 | 253 253 253 263 +25 23 7 | 460 253 7 211 +7
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 241 +22 23 900 | 470 264 900 1952 +900
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 221 +23 23 0 | 368 252 0 608 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 202 +22 23 0 | 240 240 0 10 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 185 +21 23 0 | 566 220 0 186 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 169 +15 23 0 | 296 202 0 3045 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 155 +15 23 0 | 270 140 0 2990 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 140 +14 23 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 128 +17 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 112 +12 23 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 102 +12 23 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 86 96 86 94 +13 23 3 | 96 86 3 18 +3
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 83 +10 23 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 75 +10 23 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 67 +8 23 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 61 +9 23 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 54 +7 23 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 49 +7 23 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 44 +6 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 36 +6 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 29 +5 24 0 | 73 39 0 17 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 23 +4 24 0 | 34 32 0 4 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 19 +4 24 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 15 +3 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12 +3 24 0 | 57 35 0 19 0
DEC-25 12600 C 0 0 0 0 0 | 14 16 14 10 +3 24 4 | 16 14 4 4 +4
DEC-25 12800 C 0 0 0 0 0 | 14 14 14 8 +2 24 2 | 32 14 2 8 +2
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 32 12 0 37 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 28 12 0 14 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 20 14 0 14 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 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 24 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 25 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 937 | TOTAL CALL 937 34022 +937
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 36 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 59 10 0 412 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 12 0 17 0
DEC-25 4400 P 0 0 0 0 0 | 10 10 10 1 0 32 2 | 28 10 2 24 +2
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 85 13 0 86 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 90 5 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 69 17 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 66 18 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 205 21 0 3542 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 168 24 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 6 -4 28 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 8 -4 28 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 10 -5 28 0 | 193 35 0 1612 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 12 -6 27 0 | 222 35 0 1273 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 14 -8 27 0 | 189 43 0 2402 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 17 -9 27 0 | 220 40 0 64 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 22 -9 27 0 | 250 42 0 2237 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 25 -11 26 0 | 192 44 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 30 -12 26 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 36 -13 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 42 -15 26 0 | 240 69 0 2451 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 50 -16 26 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 58 -18 26 0 | 538 288 0 1700 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 68 -20 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 78 -25 25 0 | 351 133 0 727 0
DEC-25 6900 P 0 0 0 0 0 | 102 102 102 93 -25 25 20 | 412 102 20 908 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 107 -27 25 0 | 469 133 0 4951 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 122 -25 25 0 | 321 149 0 112 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 138 -27 25 0 | 736 164 0 1110 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 156 -28 25 0 | 316 168 0 35 0
DEC-25 7400 P 0 0 0 0 0 | 176 176 176 171 -35 24 50 | 287 176 50 4858 0
DEC-25 7500 P 0 0 0 0 0 | 197 197 197 192 -38 24 925 | 369 197 925 1646 +925
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 214 -39 24 0 | 257 254 0 369 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 240 -42 23 0 | 0 0 0 200 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 268 -46 23 100 | 310 279 100 955 +100
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 298 -49 23 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 344 344 343 331 -52 23 592 | 1180 343 592 4802 +550
DEC-25 8100 P 0 0 0 0 0 | 366 366 366 368 -56 23 30 | 366 366 30 1900 0
DEC-25 8200 P 0 0 0 0 0 | 406 406 406 409 -58 23 30 | 1283 406 30 1393 +30
DEC-25 8300 P 0 0 0 0 0 | 462 466 460 451 -60 23 257 | 524 449 257 575 +219
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 497 -65 22 0 | 1190 492 0 829 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 548 -66 22 0 | 631 610 0 1417 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 599 -72 22 0 | 0 0 0 450 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 660 -67 23 0 | 0 0 0 300 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 720 -68 23 0 | 886 639 0 502 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 781 -71 23 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 846 -81 23 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 916 -80 23 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 986 -82 23 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1058 -84 23 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1132 -86 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1208 -87 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1286 -89 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1366 -90 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1447 -92 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1530 -93 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1615 -93 23 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1700 -95 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1787 -96 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1875 -97 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1965 -97 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2055 -98 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2146 -99 23 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2238 -99 23 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2330 -101 23 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2424 -100 23 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2517 -102 23 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2612 -102 23 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2707 -103 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2899 -103 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3092 -104 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3286 -105 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3482 -105 24 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3678 -106 24 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3875 -106 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4073 -106 24 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4271 -107 24 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4469 -108 24 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4668 -108 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4867 -108 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5066 -108 24 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5266 -108 25 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5465 -108 25 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5665 -108 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5864 -109 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6064 -109 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6264 -109 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2006 | TOTAL PUT 2006 54532 +1826
| MONTH PUT/CALL RATIO 2.14
| MONTH TOTAL 2943 88554 +2763
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 2815 +97 26 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2721 +96 26 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2627 +94 26 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2534 +92 26 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2442 +91 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2351 +89 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2261 +87 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2172 +85 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2084 +83 25 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1998 +82 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1913 +80 25 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1829 +78 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1747 +76 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1667 +75 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1588 +73 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1511 +71 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1435 +69 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1362 +68 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1290 +66 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1220 +63 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1153 +62 24 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1087 +79 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1004 +56 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 945 +55 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 888 +54 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 833 +58 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 780 +55 22 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 730 +53 22 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 683 +47 22 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 638 +43 22 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 595 +44 22 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 555 +42 22 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 519 +42 22 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 482 +38 22 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 446 +33 22 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 417 +33 22 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 387 +31 22 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 361 +30 23 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 335 +27 23 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 309 +23 22 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 290 +25 23 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 269 +18 23 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 255 +29 23 0 | 310 310 0 30 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 238 +21 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 220 +18 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 205 +18 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 191 +22 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 163 163 163 171 +15 23 1 | 163 163 1 1 +1
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 158 +14 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 146 +14 23 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 135 +13 23 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 124 +12 23 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 114 +11 23 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 105 +10 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 214 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 31 -14 26 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 37 -15 26 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 43 -17 26 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 50 -19 26 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 58 -20 25 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 67 -22 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 77 -24 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 88 -26 25 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 100 -28 25 0 | 253 253 0 7 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 114 -29 25 0 | 238 211 0 75 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 129 -31 25 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 145 -33 25 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 163 -41 25 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 188 -32 25 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 207 -36 24 0 | 0 0 0 1800 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 228 -40 24 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 250 -41 24 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 283 287 283 275 -43 24 400 | 530 283 400 481 +400
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 301 -48 24 0 | 347 337 0 200 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 331 -47 23 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 363 -50 23 0 | 425 420 0 30 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 397 -53 23 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 435 -55 23 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 473 -59 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 518 -57 23 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 560 -64 23 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 606 -67 23 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 656 -69 23 0 | 1615 720 0 132 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 710 -83 23 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 774 -63 23 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 831 -66 23 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 891 -67 23 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 953 -64 23 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1007 -76 23 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1074 -78 23 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1142 -80 23 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1213 -81 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1285 -83 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1359 -84 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1434 -86 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1511 -88 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1590 -89 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1669 -91 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1751 -91 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1833 -93 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1917 -93 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2002 -94 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2087 -96 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2174 -97 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2262 -97 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2351 -98 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2440 -99 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2530 -100 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2621 -101 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 400 | TOTAL PUT 400 3558 +400
| MONTH PUT/CALL RATIO 400.00
| MONTH TOTAL 401 3772 +401
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 4660 +109 27 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4561 +110 28 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4461 +109 27 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4362 +109 27 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4263 +109 27 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4164 +108 27 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4065 +107 27 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3967 +107 27 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3868 +106 27 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3770 +105 27 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3673 +105 27 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3576 +104 27 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3383 +102 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3192 +100 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3003 +97 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2818 +94 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2636 +91 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2459 +89 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2285 +84 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2117 +81 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2035 +80 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1954 +78 25 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1875 +76 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1797 +74 25 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1721 +72 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1646 +70 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1573 +68 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1502 +66 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1433 +65 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1365 +63 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1299 +61 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1235 +59 24 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1173 +69 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1108 +63 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1050 +59 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 994 +62 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 935 +49 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 885 +50 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 836 +51 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 789 +49 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 745 +48 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 705 +46 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 665 +45 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 626 +43 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 589 +39 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 555 +38 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 523 +38 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 494 +36 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 464 +34 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 436 +33 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 412 +32 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 388 +31 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 364 +27 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 342 +37 23 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 324 +40 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 305 +41 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 286 +40 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 268 +40 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 252 +40 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 236 +40 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 213 213 213 221 +39 23 1 | 213 213 1 1 +1
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 208 +39 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 182 +38 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 160 +37 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 140 +36 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 123 +35 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 107 +33 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 94 +31 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 82 +30 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 72 +28 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 63 +27 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 55 +25 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 48 +23 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 42 +21 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 36 +19 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 32 +18 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 28 +17 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 24 +15 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 21 +14 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 18 +12 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 16 +11 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 14 +10 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 12 +9 24 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
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 6 -4 27 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 8 -4 27 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 9 -5 27 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 11 -6 27 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 14 -6 27 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 17 -7 27 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 24 -9 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 33 -11 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 44 -14 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 59 -17 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 77 -20 26 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 100 -22 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 126 -27 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 158 -30 25 0 | 220 220 0 350 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 176 -31 25 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 195 -33 25 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 216 -41 25 0 | 280 280 0 50 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 245 -37 25 0 | 0 0 0 200 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 266 -37 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 289 -42 24 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 314 -41 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 341 -43 24 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 369 -50 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 400 -50 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 434 -56 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 469 -57 24 0 | 0 0 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 506 -57 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 545 -59 23 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 589 -65 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 633 -68 23 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 680 -64 23 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 729 -71 23 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 779 -71 23 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 833 -70 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 890 -70 23 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 954 -66 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 1014 -67 23 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1076 -66 23 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 1136 -71 23 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1202 -71 23 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1270 -71 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1339 -71 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1410 -71 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1483 -70 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1557 -70 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1632 -70 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1709 -70 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1786 -71 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1865 -71 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1946 -70 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 2027 -71 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2109 -71 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2193 -71 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2277 -71 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2362 -72 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2449 -72 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2623 -73 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2801 -74 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2981 -75 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3164 -76 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3348 -78 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3535 -80 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3723 -81 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3913 -83 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4104 -84 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4296 -86 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4489 -88 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4683 -90 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4877 -92 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5073 -93 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5269 -94 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5465 -96 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5662 -97 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5859 -99 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6057 -100 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6255 -101 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6453 -102 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 867 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 1018 +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-26 3900 C 0 0 0 0 0 | 0 0 0 4671 +109 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4572 +108 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4473 +107 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4375 +107 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4277 +106 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4179 +105 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4082 +105 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3985 +104 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3888 +102 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3792 +101 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3697 +101 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3602 +99 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3415 +97 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3231 +95 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3050 +91 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2873 +88 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2701 +85 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2534 +82 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2372 +79 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2215 +75 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2064 +72 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1919 +69 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1780 +66 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1648 +65 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1521 +64 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1399 +60 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1284 +57 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1177 +54 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1077 +50 23 0 | 1279 540 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 984 +47 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 899 +45 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 820 +42 23 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 747 +38 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 680 +36 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 620 +36 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 564 +37 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 511 +36 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 463 +35 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 418 +34 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 377 +32 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 340 +31 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 306 +30 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 276 +30 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 248 +29 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 222 +27 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 199 +26 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 179 +25 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 160 +24 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 143 +23 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 128 +22 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 114 +21 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 102 +20 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 91 +19 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 81 +18 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 72 +17 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 64 +16 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 57 +15 23 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 50 +13 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 45 +13 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 40 +12 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 35 +11 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 31 +10 23 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 4 -2 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 6 -4 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 8 -4 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 10 -5 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 12 -6 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 15 -6 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 18 -7 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 21 -9 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 25 -10 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 30 -10 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 35 -12 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 48 -14 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 64 -16 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 83 -20 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 106 -23 24 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 134 -26 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 167 -29 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 205 -32 24 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 248 -36 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 297 -39 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 352 -42 24 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 413 -45 24 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 481 -58 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 566 -47 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 643 -51 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 728 -54 24 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 821 -57 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 921 -61 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1028 -64 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1143 -66 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1264 -69 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1391 -72 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1525 -75 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1664 -64 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1797 -74 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1944 -75 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2096 -76 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2251 -77 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2410 -79 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2573 -80 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2739 -81 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2909 -81 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3081 -82 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3255 -84 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3432 -85 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3612 -86 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3793 -87 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3976 -88 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4161 -89 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4347 -90 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4535 -91 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4724 -92 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4914 -93 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5105 -94 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5297 -95 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5490 -96 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5683 -98 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5878 -98 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6073 -99 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6268 -100 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6464 -101 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1867 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 3369 +99 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3201 +98 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3037 +97 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2875 +94 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2717 +92 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2563 +91 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2412 +88 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2266 +87 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2123 +84 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1984 +81 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1850 +79 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1720 +76 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1595 +73 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1474 +70 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1358 +67 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1247 +65 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1140 +58 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1042 +55 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 949 +53 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 860 +49 22 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 777 +46 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 699 +43 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 626 +40 21 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 557 +36 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 494 +34 21 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 435 +30 20 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 382 +28 20 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 332 +25 20 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 287 +22 20 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 247 +20 19 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 211 +18 19 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 178 +16 19 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 149 +13 18 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 124 +12 18 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 102 +10 18 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 83 +9 17 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 67 +7 17 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 53 +6 17 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 41 +4 16 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 32 +4 16 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 24 +3 16 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 18 +2 15 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 13 +2 15 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 9 +1 15 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 7 +1 14 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 5 +1 14 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 3 0 14 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 2 0 13 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 1 0 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 0 202 -12 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 234 -13 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 270 -14 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 308 -17 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 350 -19 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 396 -20 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 445 -23 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 499 -24 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 556 -27 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 617 -30 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 683 -32 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 753 -35 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 828 -38 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 907 -41 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 991 -44 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1080 -46 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1173 -53 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1275 -56 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1382 -58 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1493 -62 22 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1610 -65 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1732 -68 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1859 -71 21 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1990 -75 21 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2127 -77 21 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2268 -81 20 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2415 -83 20 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2565 -86 20 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2720 -89 20 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2880 -91 19 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3044 -93 19 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3211 -95 19 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3382 -98 18 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3557 -99 18 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3735 -101 18 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3916 -102 17 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4100 -104 17 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4286 -105 17 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4474 -107 16 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4665 -107 16 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4857 -108 16 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5051 -109 15 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5246 -109 15 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5442 -110 15 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5640 -110 14 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5838 -110 14 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6036 -111 14 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6235 -111 13 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6434 -111 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 4763 +107 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4672 +107 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4581 +106 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4491 +106 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4401 +105 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4312 +104 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4224 +104 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4136 +103 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4049 +103 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3962 +102 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3877 +102 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3792 +101 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3624 +100 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3458 +97 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3296 +96 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3137 +95 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2981 +93 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2829 +92 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2679 +89 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2533 +87 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2391 +85 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2252 +83 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2117 +81 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1986 +79 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1858 +76 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1735 +74 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1615 +70 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1500 +68 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1389 +66 24 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1282 +60 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1182 +56 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1088 +54 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 997 +51 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 911 +48 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 829 +45 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 752 +42 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 680 +40 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 611 +36 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 548 +34 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 488 +31 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 433 +29 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 382 +27 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 335 +24 19 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 291 +21 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 252 +19 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 217 +17 18 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 185 +15 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 156 +13 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 131 +12 17 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 109 +10 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 89 +8 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 73 +8 16 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 58 +6 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 46 +5 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 36 +4 15 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 28 +3 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 21 +3 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 16 +2 14 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11 +1 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8 +1 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6 +1 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 4 +1 13 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 151 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 84 -4 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 93 -4 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 102 -5 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 112 -5 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 122 -6 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 133 -7 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 145 -7 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 157 -8 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 170 -8 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 183 -9 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 198 -9 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 213 -10 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 245 -11 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 279 -14 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 317 -15 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 358 -16 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 402 -18 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 450 -19 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 500 -22 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 554 -24 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 612 -26 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 673 -28 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 738 -30 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 807 -32 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 879 -35 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 956 -37 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1036 -41 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1121 -43 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1210 -45 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1303 -51 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1403 -55 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1509 -57 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1618 -60 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1732 -63 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1850 -66 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1973 -69 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2101 -71 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2232 -75 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2369 -77 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2509 -80 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2654 -82 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2803 -84 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2956 -87 19 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3112 -90 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3273 -92 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3438 -94 18 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3606 -96 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3777 -98 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3952 -99 17 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4130 -101 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4310 -103 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4494 -103 16 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4679 -105 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4867 -106 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5057 -107 15 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5249 -108 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5442 -108 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5637 -109 14 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5832 -110 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6029 -110 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6227 -110 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6425 -110 13 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 151 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4868 +105 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4781 +104 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4695 +103 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4610 +103 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4525 +103 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4441 +103 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4357 +102 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4274 +101 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4192 +101 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4110 +100 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4029 +99 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3948 +98 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3790 +98 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3633 +95 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3480 +94 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3329 +93 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3181 +91 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3036 +90 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2893 +87 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2754 +86 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2617 +84 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2484 +82 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2353 +80 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2226 +79 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2101 +76 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1980 +74 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1862 +72 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1747 +69 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1636 +67 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1528 +61 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1427 +58 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1330 +56 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1236 +53 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1147 +52 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1060 +48 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 978 +46 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 899 +44 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 824 +42 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 752 +39 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 684 +36 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 620 +34 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 560 +32 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 503 +29 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 0 162 -6 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 175 -7 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 189 -8 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 204 -8 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 219 -8 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 235 -8 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 251 -9 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 268 -10 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 286 -10 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 304 -11 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 323 -12 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 342 -13 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 384 -13 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 427 -16 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 474 -17 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 523 -18 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 575 -20 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 630 -21 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 687 -24 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 748 -25 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 811 -27 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 878 -29 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 947 -31 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1020 -32 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1095 -35 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1174 -37 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1256 -39 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1341 -42 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1430 -44 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1522 -50 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1621 -53 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1724 -55 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1830 -58 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1941 -59 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2054 -63 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2172 -65 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2293 -67 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2418 -69 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2546 -72 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2678 -75 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2814 -77 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2954 -79 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3097 -82 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 4411 +87 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4332 +86 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4254 +85 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4177 +84 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4100 +83 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3948 +81 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3798 +78 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3651 +76 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3506 +74 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3364 +72 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3224 +69 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3086 +66 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2951 +64 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2819 +62 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2689 +60 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2561 +57 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2436 +55 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2313 +52 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2194 +50 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2076 +47 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1962 +45 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1850 +42 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1742 +40 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1640 +37 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1541 +35 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1446 +33 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1353 +30 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1264 +28 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1177 +26 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1094 +24 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1014 +22 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 937 +19 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 864 +18 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 794 +16 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 726 +14 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 663 +13 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-29 4600 P 0 0 0 0 0 | 0 0 0 380 -24 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 401 -25 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 423 -26 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 446 -27 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 469 -28 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 517 -30 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 567 -33 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 620 -35 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 675 -37 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 733 -39 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 793 -42 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 855 -45 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 920 -47 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 988 -49 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1058 -51 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1130 -54 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1205 -56 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1282 -59 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1363 -61 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1445 -64 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1531 -66 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1619 -69 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1711 -71 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1809 -74 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1910 -76 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2015 -78 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2122 -81 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2233 -83 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2346 -85 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2463 -87 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2583 -89 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2706 -92 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2833 -93 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2963 -95 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3095 -97 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3232 -98 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-30 6600 C 0 0 0 0 0 | 0 0 0 3133 +63 27 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3003 +60 27 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2876 +58 26 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2750 +56 26 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2627 +53 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2506 +51 25 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2387 +49 25 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2270 +46 24 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2156 +44 24 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2044 +41 24 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 1934 +39 23 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1832 +37 23 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1732 +34 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1635 +32 22 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1540 +30 22 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1449 +29 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1359 +26 21 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1273 +24 21 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1189 +22 21 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1109 +20 20 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1031 +18 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-30 6600 P 0 0 0 0 0 | 0 0 0 1077 -49 27 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1147 -52 27 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1220 -54 26 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1294 -56 26 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1371 -59 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1450 -61 25 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1531 -63 25 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1614 -66 24 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1700 -68 24 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1788 -71 24 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1878 -73 23 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1976 -75 23 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2076 -78 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2179 -80 22 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2284 -82 22 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2393 -83 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2503 -86 21 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2617 -88 21 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2733 -90 21 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2853 -92 20 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2975 -94 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 2.49
MARKET TOTAL 15640 339982 +5726
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED