HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-25 8800 3041 90 23 100 40 2909 +40
C JUL-25 9300 1904 94 23 98 61 2343 +26
C JUN-25 9000 1411 16 24 23 10 4029 +6
C JUN-25 9500 1400 1 41 2 1 3693 0
P JUN-25 8500 1393 1 25 10 3 3167 -11
C JUN-25 9100 1206 7 27 11 4 1560 +2
P JUL-25 8800 1115 215 21 243 211 1130 -59
C JUL-25 8800 970 264 21 268 183 1685 +59
P JUN-25 8800 947 38 23 110 29 934 -67
C JUN-25 8900 849 39 22 52 20 1804 +15
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 JUN 2025, TUESDAY 25 JUN 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4952 +107 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4852 +107 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4752 +107 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4652 +107 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4552 +107 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4452 +107 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4352 +107 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4252 +107 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 4152 +107 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 4102 +107 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 4052 +107 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 4002 +107 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3952 +107 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3902 +107 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3852 +107 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3752 +107 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3652 +107 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3552 +107 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3452 +107 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3352 +107 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3252 +107 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 3152 +107 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 3052 +107 0 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2952 +107 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2852 +107 0 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2752 +107 0 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2652 +107 0 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 2500 2500 2500 2552 +107 0 1 | 2500 421 1 0 -1
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2452 +107 0 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2352 +107 0 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2252 +107 0 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 2152 +107 0 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 2052 +107 0 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1952 +107 0 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1852 +107 0 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1752 +107 0 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1652 +107 0 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1552 +107 0 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1452 +107 0 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1352 +107 0 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1252 +107 0 0 | 853 115 0 1595 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1152 +107 0 0 | 1050 131 0 150 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1052 +107 0 0 | 852 103 0 843 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 952 +107 0 0 | 788 41 0 69 0
JUN-25 8000 C 0 0 0 0 0 | 800 800 800 852 +107 0 1 | 930 41 1 1326 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 752 +106 0 0 | 774 151 0 2564 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 652 +105 0 0 | 770 28 0 2763 0
JUN-25 8300 C 0 0 0 0 0 | 499 499 499 554 +107 42 1 | 499 142 1 453 -1
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 458 +109 43 0 | 820 31 0 2126 0
JUN-25 8500 C 256 305 255 305 71 | 286 381 286 358 +108 35 5 | 905 59 76 3233 -73
JUN-25 8600 C 0 0 0 0 0 | 226 271 214 260 +92 29 20 | 700 28 20 7803 -16
JUN-25 8700 C 88 127 88 127 6 | 140 152 110 169 +71 26 12 | 497 16 18 1778 -3
JUN-25 8800 C 41 68 40 68 9 | 75 100 52 90 +40 23 3032 | 592 8 3041 2909 -897
JUN-25 8900 C 20 20 20 20 2 | 38 52 23 39 +15 22 847 | 440 4 849 1804 +221
JUN-25 9000 C 11 14 11 14 3 | 15 23 10 16 +6 24 1408 | 579 3 1411 4029 -461
JUN-25 9100 C 5 6 5 6 4 | 7 11 4 7 +2 27 1202 | 439 2 1206 1560 +767
JUN-25 9200 C 0 0 0 0 0 | 4 5 3 3 +1 29 167 | 450 1 167 815 -33
JUN-25 9300 C 0 0 0 0 0 | 1 3 1 1 0 30 70 | 468 1 70 1635 -1
JUN-25 9400 C 0 0 0 0 0 | 2 2 1 1 0 35 320 | 500 1 320 1256 +209
JUN-25 9500 C 2 2 2 2 12 | 1 1 1 1 0 41 1388 | 381 1 1400 3693 -181
JUN-25 9600 C 2 2 2 2 3 | 1 1 1 1 0 46 657 | 372 1 660 1288 +524
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 245 1 0 1161 0
JUN-25 9800 C 0 0 0 0 0 | 1 1 1 1 0 56 1 | 253 1 1 731 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 173 1 0 63 0
JUN-25 10000 C 1 1 1 1 1 | 0 0 0 1 0 66 0 | 243 1 1 2911 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 22 1 0 44 0
JUN-25 10200 C 0 0 0 0 0 | 1 1 1 1 0 75 2 | 196 1 2 176 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 3 1 0 161 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 13 1 0 366 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 146 1 0 816 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 119 2 0 34 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 46 1 0 259 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 68 1 0 70 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 85 1 0 513 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 40 4 0 28 0
TOTAL CALL 111 | TOTAL CALL 9134 | TOTAL CALL 9245 62540 +54
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 0 385 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 374 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 363 0 | 38 1 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 352 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 342 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 332 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 322 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 312 0 | 75 2 0 2 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 302 0 | 19 5 0 91 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 297 0 | 79 7 0 1057 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 293 0 | 104 5 0 832 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 288 0 | 75 3 0 14 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 283 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 279 0 | 5 5 0 48 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 274 0 | 49 1 0 4433 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 265 0 | 59 1 0 460 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 257 0 | 354 1 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 248 0 | 105 3 0 245 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 205 1 0 589 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 203 2 0 4018 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 223 0 | 212 1 0 1919 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 215 0 | 78 2 0 357 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 207 0 | 117 2 0 1703 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 152 1 0 169 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 829 1 0 7031 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 184 0 | 188 1 0 683 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 216 1 0 2502 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 243 1 0 1928 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 661 1 0 1310 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 310 1 0 1496 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 320 1 0 3727 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 343 1 0 563 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 485 1 0 1997 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 417 2 0 1638 0
JUN-25 7000 P 0 0 0 0 0 | 1 1 1 1 0 121 1 | 544 1 1 2923 -1
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 550 1 0 789 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 558 1 0 2338 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 586 2 0 850 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 550 2 0 2410 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 780 2 0 2250 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 576 3 0 3209 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 620 1 0 1615 0
JUN-25 7800 P 0 0 0 0 0 | 1 1 1 1 0 69 12 | 940 1 12 3122 0
JUN-25 7900 P 0 0 0 0 0 | 1 1 1 1 0 63 6 | 835 1 6 1845 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 860 1 0 2817 0
JUN-25 8100 P 0 0 0 0 0 | 1 1 1 1 0 50 16 | 529 1 16 3961 0
JUN-25 8200 P 0 0 0 0 0 | 2 2 1 1 -1 44 2 | 1199 1 2 4432 -1
JUN-25 8300 P 3 3 3 3 5 | 2 2 2 1 -2 38 138 | 594 2 143 2764 +7
JUN-25 8400 P 5 5 3 3 4 | 3 3 2 1 -5 32 748 | 1080 2 752 3529 -204
JUN-25 8500 P 10 10 10 10 1 | 4 5 3 1 -11 25 1392 | 587 3 1393 3167 +497
JUN-25 8600 P 23 23 12 12 6 | 11 12 5 4 -22 24 258 | 620 5 264 4393 -16
JUN-25 8700 P 53 53 29 29 5 | 28 30 10 13 -41 23 692 | 514 10 697 1438 +294
JUN-25 8800 P 110 110 69 70 5 | 64 73 29 38 -67 23 942 | 715 29 947 934 +565
JUN-25 8900 P 0 0 0 0 0 | 120 125 79 90 -90 24 22 | 807 79 22 39 +7
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 161 -106 22 0 | 1999 265 0 466 0
JUN-25 9100 P 0 0 0 0 0 | 306 306 238 253 -109 25 15 | 480 238 15 10 -6
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 351 -106 29 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 449 -106 30 0 | 2046 850 0 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 548 -107 0 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 648 -107 0 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 748 -107 0 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 848 -107 0 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 948 -107 0 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1048 -107 0 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1148 -107 0 0 | 1680 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1248 -107 0 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1348 -107 0 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1448 -107 0 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1548 -107 0 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1648 -107 0 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 1748 -107 0 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 1848 -107 0 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 1948 -107 0 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2048 -107 0 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2148 -107 0 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2248 -107 0 0 | 0 0 0 0 0
TOTAL PUT 26 | TOTAL PUT 4244 | TOTAL PUT 4270 93822 +1142
| MONTH PUT/CALL RATIO 0.46
| MONTH TOTAL 13515 156362 +1196
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 3051 +120 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2951 +120 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2851 +120 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2751 +120 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2651 +120 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2551 +120 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2451 +120 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2351 +120 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2251 +120 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 2151 +120 0 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 2051 +119 0 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1951 +119 0 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1851 +119 0 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1752 +119 27 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1652 +118 25 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1553 +118 26 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1454 +117 26 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1355 +116 25 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1257 +114 25 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 1160 +113 24 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 1064 +111 24 0 | 478 362 0 20 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 969 +108 24 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 852 852 852 876 +105 23 1 | 852 283 1 25 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 786 +103 23 0 | 452 331 0 264 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 699 +103 23 0 | 540 163 0 396 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 605 +91 21 0 | 648 199 0 386 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 524 +85 21 0 | 500 129 0 385 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 448 +78 21 0 | 450 169 0 1613 0
JUL-25 8600 C 0 0 0 0 0 | 374 374 374 379 +72 21 1 | 400 80 1 2756 0
JUL-25 8700 C 0 0 0 0 0 | 312 313 312 319 +67 21 6 | 375 119 6 806 -2
JUL-25 8800 C 207 207 183 193 260 | 244 268 244 264 +59 21 710 | 319 97 970 1685 +913
JUL-25 8900 C 156 181 156 181 2 | 191 217 185 217 +53 21 546 | 260 76 548 985 +357
JUL-25 9000 C 144 144 144 144 1 | 158 175 156 177 +44 22 214 | 223 57 215 3002 +76
JUL-25 9100 C 0 0 0 0 0 | 128 147 118 142 +35 22 96 | 203 46 96 599 +65
JUL-25 9200 C 78 78 78 78 3 | 101 120 97 116 +31 22 22 | 206 32 25 2438 +9
JUL-25 9300 C 61 61 61 61 1 | 80 98 80 94 +26 23 1903 | 145 25 1904 2343 +1759
JUL-25 9400 C 0 0 0 0 0 | 65 77 64 76 +23 23 84 | 120 20 84 287 +83
JUL-25 9500 C 0 0 0 0 0 | 49 65 49 61 +19 23 521 | 102 17 521 2156 +499
JUL-25 9600 C 0 0 0 0 0 | 42 53 40 49 +16 24 39 | 88 13 39 342 0
JUL-25 9700 C 0 0 0 0 0 | 33 42 32 39 +13 24 47 | 71 11 47 69 -5
JUL-25 9800 C 0 0 0 0 0 | 26 32 24 32 +11 25 124 | 61 9 124 236 -10
JUL-25 9900 C 0 0 0 0 0 | 25 27 25 26 +9 25 128 | 47 8 128 187 +69
JUL-25 10000 C 0 0 0 0 0 | 17 22 17 21 +8 25 575 | 55 5 575 2038 +518
JUL-25 10100 C 0 0 0 0 0 | 15 17 15 17 +7 26 2 | 44 5 2 72 +2
JUL-25 10200 C 0 0 0 0 0 | 15 15 15 14 +6 26 1 | 40 5 1 100 -1
JUL-25 10300 C 0 0 0 0 0 | 13 13 13 11 +5 26 1 | 70 4 1 6 -1
JUL-25 10400 C 0 0 0 0 0 | 10 10 10 9 +4 27 1 | 22 5 1 18 +1
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 11 4 0 65 0
JUL-25 10600 C 0 0 0 0 0 | 6 6 6 6 +3 28 1 | 10 3 1 6 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 5 +3 28 0 | 7 3 0 0 0
TOTAL CALL 267 | TOTAL CALL 5023 | TOTAL CALL 5290 23318 +4332
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 | 2 2 2 1 0 49 1 | 12 2 1 265 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 7 4 0 86 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 5 4 0 7 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 8 8 0 21 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 82 3 0 20 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 26 8 0 66 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 29 7 0 704 0
JUL-25 6600 P 0 0 0 0 0 | 4 4 4 1 0 35 100 | 180 4 100 306 +100
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 85 9 0 147 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 318 5 0 121 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 419 10 0 141 0
JUL-25 7000 P 0 0 0 0 0 | 6 6 6 1 0 29 1 | 500 6 1 190 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 453 9 0 68 0
JUL-25 7200 P 0 0 0 0 0 | 6 6 6 1 -2 25 2 | 494 6 2 1368 +1
JUL-25 7300 P 0 0 0 0 0 | 8 8 8 2 -3 26 10 | 185 8 10 697 +10
JUL-25 7400 P 10 10 9 9 6 | 9 9 9 3 -3 26 1 | 591 9 7 1349 +5
JUL-25 7500 P 10 10 10 10 1 | 11 11 11 4 -5 25 1 | 623 10 2 300 +1
JUL-25 7600 P 0 0 0 0 0 | 12 13 12 6 -6 25 4 | 244 12 4 365 -2
JUL-25 7700 P 0 0 0 0 0 | 16 16 14 9 -8 24 46 | 531 14 46 510 -29
JUL-25 7800 P 0 0 0 0 0 | 20 20 19 13 -10 24 10 | 333 19 10 2279 -7
JUL-25 7900 P 0 0 0 0 0 | 24 24 20 19 -11 24 17 | 379 20 17 1063 -6
JUL-25 8000 P 0 0 0 0 0 | 31 31 26 26 -12 24 55 | 623 26 55 3556 -49
JUL-25 8100 P 47 47 47 47 1 | 40 40 32 36 -15 24 73 | 473 32 74 1815 -9
JUL-25 8200 P 0 0 0 0 0 | 51 55 43 46 -20 23 281 | 511 43 281 1879 -74
JUL-25 8300 P 0 0 0 0 0 | 67 70 56 62 -24 23 68 | 580 56 68 859 +25
JUL-25 8400 P 101 101 91 93 11 | 83 93 73 82 -28 22 29 | 1080 73 40 686 +24
JUL-25 8500 P 122 122 122 122 1 | 111 123 103 106 -33 22 85 | 551 103 86 1476 -62
JUL-25 8600 P 173 173 171 171 2 | 148 148 130 136 -40 22 537 | 630 130 539 1244 +412
JUL-25 8700 P 211 214 201 214 75 | 187 194 162 171 -49 22 237 | 516 162 312 1485 +222
JUL-25 8800 P 0 0 0 0 0 | 229 243 211 215 -59 21 1115 | 511 211 1115 1130 +1101
JUL-25 8900 P 0 0 0 0 0 | 290 290 262 268 -65 22 9 | 527 262 9 15 +1
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 329 -71 22 0 | 608 450 0 22 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 395 -79 22 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 484 484 484 468 -84 23 1 | 735 484 1 0 -1
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 544 -95 23 0 | 897 897 0 1 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 627 -97 23 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 712 -100 24 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 799 -104 24 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 889 -106 24 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 981 -109 25 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1075 -110 25 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1170 -111 25 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1265 -114 25 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1362 -114 26 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1460 -115 26 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1557 -116 26 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1656 -116 27 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1755 -117 28 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 1853 -118 27 0 | 0 0 0 0 0
TOTAL PUT 97 | TOTAL PUT 2683 | TOTAL PUT 2780 24241 +1663
| MONTH PUT/CALL RATIO 0.52
| MONTH TOTAL 8070 47559 +5995
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 2565 +127 30 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2465 +127 28 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2365 +126 27 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2266 +127 28 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2166 +126 27 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 2067 +126 27 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1968 +125 26 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1870 +126 27 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1772 +125 26 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1674 +124 26 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1578 +124 26 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1482 +122 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1387 +121 25 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1294 +120 25 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1202 +118 25 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 1112 +116 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 1024 +114 24 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 938 +111 24 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 855 +108 24 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 775 +102 24 0 | 650 436 0 12 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 687 +89 23 0 | 324 324 0 15 0
AUG-25 8400 C 0 0 0 0 0 | 596 596 596 613 +84 22 1 | 596 323 1 484 0
AUG-25 8500 C 0 0 0 0 0 | 545 545 545 544 +74 22 1 | 545 290 1 127 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 480 +74 22 0 | 468 247 0 88 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 423 +71 22 0 | 430 235 0 179 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 368 +63 22 0 | 373 222 0 117 0
AUG-25 8900 C 0 0 0 0 0 | 314 321 314 320 +58 22 20 | 321 194 20 169 +20
AUG-25 9000 C 0 0 0 0 0 | 272 274 271 278 +54 22 20 | 296 128 20 358 +20
AUG-25 9100 C 0 0 0 0 0 | 235 235 235 240 +49 23 8 | 235 108 8 20 +8
AUG-25 9200 C 0 0 0 0 0 | 203 204 203 207 +44 23 8 | 245 88 8 83 +6
AUG-25 9300 C 0 0 0 0 0 | 173 174 173 177 +38 23 16 | 204 110 16 60 +11
AUG-25 9400 C 0 0 0 0 0 | 143 143 143 153 +35 23 1 | 178 63 1 177 +1
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 131 +31 23 0 | 86 53 0 23 0
AUG-25 9600 C 0 0 0 0 0 | 94 94 94 113 +28 24 100 | 147 46 100 415 +97
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 97 +25 24 0 | 88 54 0 74 0
AUG-25 9800 C 0 0 0 0 0 | 74 74 74 83 +22 24 2 | 104 37 2 20 -2
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 71 +18 24 0 | 92 32 0 37 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 61 +16 25 0 | 84 43 0 74 0
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 53 +15 25 0 | 74 30 0 87 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 46 +14 25 0 | 40 23 0 65 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 39 +12 25 0 | 37 14 0 13 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 34 +11 26 0 | 33 20 0 37 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 29 +10 26 0 | 43 29 0 3 0
AUG-25 10600 C 0 0 0 0 0 | 22 22 22 25 +9 26 57 | 22 22 57 57 +57
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 21 +8 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 234 | TOTAL CALL 234 2794 +218
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 1 0 30 0 | 19 12 0 11 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 18 10 0 11 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 44 11 0 130 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 79 13 0 223 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 46 15 0 177 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 59 16 0 65 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 8 -3 26 0 | 112 18 0 274 0
AUG-25 7200 P 0 0 0 0 0 | 19 19 19 11 -3 26 1 | 49 19 1 11 0
AUG-25 7300 P 0 0 0 0 0 | 22 22 21 14 -4 26 73 | 57 21 73 85 +71
AUG-25 7400 P 0 0 0 0 0 | 25 25 25 19 -4 26 2 | 198 25 2 237 +2
AUG-25 7500 P 0 0 0 0 0 | 30 30 30 24 -6 26 1 | 153 30 1 136 +1
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 31 -7 25 0 | 159 56 0 1919 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 39 -9 25 0 | 260 65 0 1416 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 49 -11 25 0 | 320 77 0 2492 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 59 -13 24 3 | 324 91 3 1233 +3
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 72 -15 24 3 | 364 148 3 503 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 88 -19 24 0 | 333 192 0 269 0
AUG-25 8200 P 0 0 0 0 0 | 109 109 109 107 -23 23 1 | 223 109 1 1001 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 130 -26 23 0 | 325 147 0 59 0
AUG-25 8400 P 0 0 0 0 0 | 155 155 151 156 -30 23 13 | 457 151 13 86 -8
AUG-25 8500 P 0 0 0 0 0 | 185 186 182 185 -35 23 14 | 487 182 14 92 -11
AUG-25 8600 P 0 0 0 0 0 | 221 223 215 219 -42 22 70 | 442 215 70 1021 -21
AUG-25 8700 P 0 0 0 0 0 | 283 283 262 258 -49 22 319 | 409 262 319 280 +242
AUG-25 8800 P 0 0 0 0 0 | 321 324 302 304 -55 22 337 | 583 302 337 289 +282
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 356 -61 22 0 | 646 433 0 12 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 414 -65 22 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 475 -71 22 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 560 560 560 542 -75 23 1 | 560 560 1 1 +1
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 613 -93 23 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 693 -92 23 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 771 -95 24 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 852 -99 24 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 936 -101 24 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1021 -105 24 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1109 -107 24 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1198 -109 25 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1289 -111 25 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1382 -112 25 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1475 -114 25 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1569 -116 26 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1664 -117 26 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1760 -118 26 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1857 -119 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 838 | TOTAL PUT 838 12033 +562
| MONTH PUT/CALL RATIO 3.58
| MONTH TOTAL 1072 14827 +780
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 4096 +120 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4046 +120 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3996 +120 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3946 +120 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3896 +120 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3846 +120 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3746 +120 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3646 +120 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3546 +120 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3446 +120 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3346 +120 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3246 +119 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3147 +120 31 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3047 +120 29 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2947 +119 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2847 +119 27 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2748 +119 28 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2649 +119 28 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2549 +118 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2451 +119 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2352 +118 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2254 +118 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2156 +118 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2058 +116 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1962 +117 27 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1865 +115 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1770 +114 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1676 +114 26 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1583 +113 26 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1491 +111 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1400 +109 25 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1311 +108 25 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1224 +106 25 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1139 +104 25 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1056 +102 24 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 975 +99 24 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 897 +96 24 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 822 +105 24 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 736 +87 23 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 610 610 606 667 +83 23 12 | 751 388 12 1250 -12
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 603 +79 22 0 | 920 218 0 1332 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 543 +77 22 0 | 687 423 0 484 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 488 +71 22 0 | 645 388 0 100 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 438 +69 22 600 | 615 210 600 1135 +600
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 391 +64 23 0 | 648 298 0 276 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 345 +58 22 0 | 609 272 0 830 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 306 +53 22 0 | 572 182 0 150 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 272 +49 23 0 | 608 157 0 1220 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 240 +44 23 0 | 685 241 0 50 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 213 +41 23 0 | 556 103 0 1 0
SEP-25 9500 C 0 0 0 0 0 | 195 195 195 188 +37 23 1 | 530 104 1 500 0
SEP-25 9600 C 0 0 0 0 0 | 151 151 151 166 +34 23 10 | 268 98 10 40 +10
SEP-25 9700 C 0 0 0 0 0 | 133 137 133 146 +31 23 20 | 181 84 20 234 +10
SEP-25 9800 C 0 0 0 0 0 | 112 121 112 129 +29 23 21 | 157 101 21 227 +1
SEP-25 9900 C 0 0 0 0 0 | 119 119 119 114 +25 24 1 | 278 73 1 16 +1
SEP-25 10000 C 0 0 0 0 0 | 91 92 91 101 +23 24 120 | 110 46 120 760 +100
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 89 +21 24 0 | 111 43 0 25 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 79 +20 24 0 | 213 36 0 22 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 70 +18 24 0 | 223 30 0 13 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 61 +16 25 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 54 +15 25 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 47 +15 25 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 41 +13 25 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 34 +10 25 0 | 46 16 0 14 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 30 +9 25 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 26 +8 25 0 | 220 32 0 677 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 23 +8 25 0 | 110 13 0 626 0
TOTAL CALL 0 | TOTAL CALL 785 | TOTAL CALL 785 15910 +710
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 42 0 | 72 8 0 32 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 77 8 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 145 12 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 236 12 0 13 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 170 15 0 27 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 190 12 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 261 16 0 1410 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 310 23 0 523 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 270 203 0 440 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 370 28 0 3187 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 338 39 0 47 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 10 -2 27 0 | 338 34 0 308 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 389 62 0 731 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 16 -3 27 0 | 434 44 0 388 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 19 -6 26 0 | 631 32 0 2915 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 25 -6 26 0 | 628 38 0 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 31 -6 26 0 | 571 42 0 286 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 38 -8 26 0 | 691 70 0 451 0
SEP-25 7400 P 0 0 0 0 0 | 51 51 51 46 -9 26 3 | 746 51 3 643 +3
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 56 -10 25 0 | 803 97 0 679 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 67 -9 25 0 | 635 110 0 1158 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 78 -11 25 0 | 808 136 0 1334 0
SEP-25 7800 P 0 0 0 0 0 | 91 91 91 91 -15 24 8 | 861 91 8 1423 -8
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 106 -18 24 0 | 227 158 0 595 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 125 -20 24 0 | 1110 169 0 2307 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 146 -23 24 0 | 620 185 0 9 0
SEP-25 8200 P 0 0 0 0 0 | 172 172 172 170 -26 23 2 | 286 172 2 760 -2
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 197 -29 23 0 | 560 311 0 397 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 227 -32 23 0 | 364 358 0 473 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 260 -40 23 0 | 1170 340 0 1473 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 299 -45 23 0 | 622 403 0 752 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 343 -50 22 0 | 414 414 0 1 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 392 -54 22 600 | 465 440 600 601 +600
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 445 -57 23 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 501 -64 22 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 562 -66 23 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 627 -73 23 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 695 -81 23 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 773 -79 23 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 848 -82 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 925 -85 23 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1005 -88 24 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1086 -91 24 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1170 -94 24 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1256 -96 24 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1343 -99 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1432 -101 24 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1522 -103 24 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1614 -104 24 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1706 -106 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1799 -107 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1894 -108 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1988 -110 25 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2084 -111 25 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2180 -112 25 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2277 -112 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 613 | TOTAL PUT 613 26195 +593
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 1398 42105 +1303
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 5001 +123 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4901 +123 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4801 +123 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4701 +123 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4601 +123 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4501 +123 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4401 +123 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4301 +123 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4201 +123 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4102 +124 30 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4002 +123 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3902 +123 28 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3703 +123 28 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3504 +123 28 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3405 +123 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3306 +123 27 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3207 +123 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3109 +124 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3010 +123 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2912 +122 27 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2815 +123 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2718 +122 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2621 +122 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2525 +121 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2430 +121 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2336 +121 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2242 +120 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2149 +119 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2057 +118 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1967 +118 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1877 +116 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1789 +115 25 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1702 +114 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1617 +112 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1533 +110 24 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1451 +108 24 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1371 +106 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1292 +103 24 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1216 +101 24 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1142 +98 24 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1070 +96 24 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1000 +105 23 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 918 +86 23 0 | 693 633 0 501 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 853 +81 22 0 | 1252 100 0 2570 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 792 +77 22 0 | 1240 430 0 1791 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 736 +76 22 0 | 878 75 0 2071 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 683 +75 22 0 | 843 600 0 381 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 631 +68 22 0 | 801 71 0 620 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 580 +64 22 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 538 +63 22 0 | 400 40 0 606 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 496 +61 22 0 | 371 328 0 604 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 456 +59 22 0 | 426 38 0 74 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 417 +52 22 0 | 301 240 0 1029 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 385 +52 23 0 | 460 253 0 281 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 351 +45 22 0 | 470 264 0 1954 0
DEC-25 9600 C 0 0 0 0 0 | 314 314 314 322 +42 23 5 | 368 252 5 613 +5
DEC-25 9700 C 0 0 0 0 0 | 282 283 282 298 +42 23 10 | 283 240 10 20 +10
DEC-25 9800 C 0 0 0 0 0 | 260 274 260 271 +39 23 18 | 566 220 18 199 +16
DEC-25 9900 C 222 222 222 222 1 | 0 0 0 250 +36 23 0 | 296 200 1 3039 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 229 +33 23 0 | 270 140 0 2984 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 210 +31 23 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 192 +29 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 177 +25 23 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 162 +23 23 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 135 136 135 149 +25 23 335 | 136 86 335 353 +335
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 135 +24 23 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 124 +24 24 0 | 104 104 0 1 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 113 +22 24 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 103 +21 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 94 +20 24 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 86 +19 24 0 | 50 50 0 7 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 78 +17 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 65 +15 24 0 | 38 38 0 7 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 54 +14 24 0 | 73 36 0 24 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 45 +12 24 0 | 34 32 0 4 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 37 +10 25 0 | 119 26 0 809 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 31 +9 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 25 +7 25 0 | 57 35 0 19 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 21 +7 25 0 | 16 14 0 4 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 18 +6 25 0 | 32 14 0 12 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 15 +6 25 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12 +4 25 0 | 32 12 0 39 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10 +4 25 0 | 28 12 0 14 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8 +3 25 0 | 20 14 0 14 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7 +3 26 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6 +3 26 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5 +3 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 48 9 0 20 0
TOTAL CALL 1 | TOTAL CALL 368 | TOTAL CALL 369 34593 +366
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 40 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 59 10 0 412 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 10 0 19 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 28 10 0 24 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 85 13 0 86 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 90 5 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 69 17 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 66 18 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 205 21 0 3542 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 168 24 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 193 35 0 1612 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 222 35 0 1273 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 189 43 0 2402 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 220 40 0 64 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 11 -1 27 0 | 250 42 0 2237 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 14 0 27 0 | 192 44 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 17 -1 26 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 20 -1 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 24 -2 26 0 | 240 69 0 2451 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 29 -2 26 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 35 -2 26 0 | 538 288 0 1700 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 41 -3 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 48 -4 25 0 | 351 133 0 727 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 56 -5 25 0 | 412 102 0 908 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 66 -5 25 0 | 469 133 0 4951 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 76 -7 25 0 | 321 149 0 112 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 88 -8 25 0 | 736 164 0 1110 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 101 -13 25 0 | 316 117 0 28 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 119 -11 25 0 | 287 176 0 4858 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 135 -12 25 0 | 369 197 0 1647 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 150 -14 24 0 | 257 196 0 379 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 169 -15 24 0 | 0 0 0 200 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 188 -18 24 0 | 310 279 0 955 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 210 -20 24 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 240 240 240 234 -24 23 1 | 1180 240 1 4803 +1
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 261 -27 23 0 | 366 366 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 300 300 298 290 -32 23 6 | 1283 298 6 1542 -1
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 324 -33 23 0 | 524 416 0 800 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 360 -35 23 0 | 1190 460 0 1027 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 399 -38 23 0 | 631 610 0 1417 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 440 -43 23 0 | 0 0 0 450 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 486 -45 23 0 | 0 0 0 300 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 531 -54 22 0 | 886 639 0 502 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 583 -55 22 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 642 -53 23 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 697 -60 23 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 757 -63 23 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 821 -73 23 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 889 -74 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 957 -77 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1028 -79 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1102 -81 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1177 -83 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1253 -86 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1332 -88 23 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1412 -90 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1494 -91 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1577 -94 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1662 -95 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1748 -96 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1835 -98 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1923 -99 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2012 -101 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2102 -102 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2193 -103 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2285 -104 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2377 -106 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2564 -108 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2753 -109 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2944 -111 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3136 -113 25 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3330 -114 25 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3524 -116 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3720 -116 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3917 -117 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4114 -117 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4311 -119 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4509 -119 25 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4707 -120 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4906 -120 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5105 -120 26 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5304 -121 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5503 -121 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5703 -121 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5902 -122 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 55111 0
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 376 89704 +366
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 3144 +108 26 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3048 +108 26 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2952 +107 26 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2857 +107 26 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2763 +107 26 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2669 +107 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2576 +106 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2484 +105 25 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2393 +105 25 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2304 +105 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2215 +104 25 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2127 +103 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2041 +102 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1956 +101 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1872 +100 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1790 +99 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1709 +97 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1630 +95 24 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1553 +94 24 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1478 +93 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1404 +91 24 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1332 +89 24 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1262 +87 24 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1194 +85 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1128 +93 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1051 +76 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 991 +74 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 932 +71 23 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 877 +72 23 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 826 +73 23 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 773 +67 23 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 725 +65 23 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 680 +63 23 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 636 +59 23 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 599 +63 23 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 559 +59 23 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 521 +55 23 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 486 +51 23 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 453 +48 23 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 423 +45 23 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 394 +43 23 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 368 +41 23 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 343 +41 23 0 | 310 310 0 30 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 321 +39 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 298 +35 23 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 282 +29 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 264 +28 23 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 246 +26 23 0 | 163 163 0 1 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 230 +27 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 214 +31 23 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 201 +32 23 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 183 +26 23 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 170 +25 23 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 158 +24 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 214 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 20 0 26 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 24 0 26 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 28 -1 26 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 33 -1 26 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 39 -1 26 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 45 -1 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 52 -2 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 60 -3 25 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 69 -3 25 0 | 253 253 0 7 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 80 -3 25 0 | 238 211 0 75 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 91 -4 25 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 103 -5 25 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 117 -6 25 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 132 -7 25 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 148 -8 24 0 | 0 0 0 1900 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 166 -15 24 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 189 -11 24 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 207 -13 24 0 | 530 283 0 481 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 227 -17 24 0 | 347 337 0 200 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 250 -16 24 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 274 -21 24 0 | 425 420 0 130 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 299 -23 23 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 328 -25 23 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 361 -25 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 393 -29 23 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 429 -32 23 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 467 -35 23 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 511 -36 23 0 | 1615 720 0 132 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 555 -39 23 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 603 -41 23 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 650 -46 23 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 703 -49 23 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 749 -59 22 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 806 -61 22 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 871 -57 23 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 931 -62 22 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1002 -57 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1068 -59 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1136 -61 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1206 -63 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1278 -64 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1351 -66 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1426 -68 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1502 -70 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1580 -71 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1659 -73 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1740 -74 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1821 -76 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1904 -78 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1988 -79 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2073 -80 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2159 -82 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2246 -83 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2334 -84 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3758 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3972 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4999 +108 28 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4899 +108 27 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4799 +108 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4699 +107 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4600 +108 27 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4500 +107 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4401 +108 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4302 +108 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4203 +108 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4104 +107 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4006 +108 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3907 +107 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3712 +107 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3518 +107 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3326 +106 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3136 +105 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2949 +104 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2765 +102 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2585 +101 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2410 +100 25 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2324 +99 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2239 +98 24 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2155 +96 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2073 +95 24 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1992 +94 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1913 +93 24 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1835 +91 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1759 +90 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1685 +89 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1612 +87 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1540 +85 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1471 +84 24 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1403 +82 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1337 +80 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1273 +78 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1211 +82 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1143 +71 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1087 +72 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 1031 +72 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 982 +75 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 930 +68 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 876 +61 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 832 +62 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 786 +63 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 746 +61 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 707 +61 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 668 +59 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 632 +58 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 596 +57 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 564 +53 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 531 +51 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 500 +45 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 472 +47 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 447 +47 23 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 421 +42 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 397 +37 23 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 374 +38 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 344 +33 23 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 323 +31 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 303 +29 23 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 284 +28 23 0 | 213 213 0 1 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 267 +27 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 234 +24 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 206 +22 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 180 +19 23 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 158 +18 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 138 +16 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 120 +14 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 105 +12 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 92 +12 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 80 +10 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 69 +8 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 60 +7 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 52 +7 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 46 +7 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 39 +5 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 34 +5 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 30 +5 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 26 +4 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 22 +3 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 19 +3 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 17 +3 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 14 +2 23 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
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 14 -1 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 20 -1 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 28 -2 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 38 -3 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 51 -4 25 0 | 104 104 0 301 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 67 -6 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 87 -7 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 112 -8 25 0 | 220 220 0 350 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 126 -9 25 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 141 -10 24 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 157 -12 24 0 | 280 280 0 50 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 175 -13 24 0 | 0 0 0 200 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 194 -14 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 215 -22 24 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 243 -15 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 265 -17 24 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 288 -16 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 310 -23 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 339 -19 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 368 -18 23 0 | 0 0 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 398 -27 23 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 430 -28 23 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 463 -30 23 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 502 -32 23 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 542 -37 23 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 581 -40 23 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 626 -38 23 0 | 0 0 0 300 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 672 -45 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 724 -44 23 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 773 -46 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 826 -50 23 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 884 -47 23 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 938 -55 23 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 998 -56 23 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1059 -62 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1128 -58 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1193 -60 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1260 -62 23 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1328 -64 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1398 -65 23 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1469 -67 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1541 -70 23 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1616 -70 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1691 -73 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1768 -74 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1846 -75 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1925 -77 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2005 -79 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2086 -80 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2169 -81 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2336 -84 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2508 -86 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2682 -89 23 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2860 -90 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3040 -92 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3222 -94 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3407 -96 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3594 -96 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3782 -98 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3971 -100 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4162 -101 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4354 -101 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4548 -101 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4741 -103 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4936 -103 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5132 -103 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5328 -104 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5524 -105 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5721 -105 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5919 -105 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6116 -106 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1468 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1619 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 5008 +108 24 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4909 +108 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4810 +108 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4711 +108 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4612 +108 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4513 +107 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4415 +108 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4317 +107 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4219 +107 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4122 +107 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4025 +107 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3929 +107 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3738 +106 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3550 +106 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3364 +104 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3182 +103 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3004 +102 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2830 +101 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2660 +99 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2496 +98 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2337 +96 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2183 +93 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2036 +92 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1894 +89 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1759 +87 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1643 +91 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1516 +87 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1396 +82 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 1279 1279 1279 1284 +78 23 1 | 1279 540 1 21 -1
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1180 +75 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1083 +71 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 993 +67 23 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 909 +63 23 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 832 +60 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 761 +56 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 696 +53 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 635 +46 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 579 +43 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 528 +40 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 481 +37 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 438 +35 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 398 +32 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 362 +30 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 329 +28 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 299 +27 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 271 +24 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 246 +23 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 223 +21 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 202 +19 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 183 +18 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 166 +17 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 150 +15 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 136 +14 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 123 +13 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 112 +12 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 101 +11 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 91 +10 24 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 83 +10 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 75 +9 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 68 +8 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 61 +7 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 56 +7 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 27 -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 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 19 -1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 23 -1 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 32 -2 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 44 -2 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 58 -4 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 76 -5 24 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 98 -6 24 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 124 -7 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 154 -9 24 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 190 -10 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 231 -12 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 277 -15 24 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 330 -16 24 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 388 -19 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 453 -21 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 528 -27 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 601 -31 23 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 682 -34 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 770 -38 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 865 -43 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 968 -47 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1077 -52 23 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1194 -55 23 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1318 -57 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1446 -61 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1581 -64 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1729 -62 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1873 -65 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2022 -68 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2175 -71 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2332 -73 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2492 -76 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2656 -78 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2823 -80 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 2993 -81 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3165 -84 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3340 -85 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3517 -87 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3696 -89 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3877 -90 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4060 -91 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4244 -93 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4430 -94 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4617 -95 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4806 -96 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4995 -97 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5185 -98 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5377 -98 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5569 -99 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5762 -100 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5955 -101 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6150 -101 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1867 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 1894 -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-27 5400 C 0 0 0 0 0 | 0 0 0 3595 +17 25 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3418 +11 25 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3245 +6 25 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3077 +3 24 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2912 0 24 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2753 -1 24 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2598 -1 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2449 +1 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2305 +5 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2167 +10 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2034 +17 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1906 +24 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1790 +39 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1671 +47 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1557 +55 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1450 +65 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1349 +77 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1255 +91 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1167 +103 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1085 +115 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1008 +128 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 928 +133 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 846 +131 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 747 +106 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 677 +106 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 612 +106 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 551 +105 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 494 +103 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 441 +100 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 393 +98 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 348 +95 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 307 +91 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 270 +88 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 236 +83 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 205 +78 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 177 +73 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 153 +69 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 131 +63 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 111 +57 19 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 94 +52 19 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 79 +47 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 65 +41 18 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 54 +36 18 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 44 +31 18 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 36 +27 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 29 +22 17 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 23 +19 17 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 18 +15 17 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 14 +12 16 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 89 -91 25 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 112 -97 25 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 139 -102 25 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 171 -105 24 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 206 -108 24 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 247 -109 24 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 292 -109 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 343 -107 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 399 -103 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 461 -98 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 528 -91 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 600 -84 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 671 -82 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 750 -76 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 837 -67 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 945 -42 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1045 -29 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1151 -15 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1261 -5 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1367 -5 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1479 -3 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1595 -2 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1716 -1 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1841 -2 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 1971 -2 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2106 -2 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2245 -3 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2388 -5 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2535 -8 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2687 -10 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2842 -13 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3001 -17 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3164 -20 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3330 -25 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3499 -30 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3671 -35 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3847 -39 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4025 -45 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4205 -51 19 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4388 -56 19 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4573 -61 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4759 -67 18 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4948 -72 18 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5138 -77 18 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5330 -81 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5523 -86 17 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5717 -89 17 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5912 -93 17 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6108 -96 16 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 5099 +114 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5008 +115 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4916 +115 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4826 +116 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4736 +116 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4646 +116 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4557 +117 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4469 +118 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4381 +118 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4294 +118 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4207 +118 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4121 +119 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3951 +119 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3784 +120 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3619 +121 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3458 +122 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3299 +122 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3143 +123 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2990 +123 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2840 +123 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2694 +123 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2551 +124 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2411 +123 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2274 +122 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2141 +122 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2012 +121 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1886 +120 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1764 +119 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1646 +118 25 0 | 1389 1389 0 1 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1532 +116 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1422 +115 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1316 +109 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1217 +107 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1122 +104 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1032 +101 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 946 +98 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 865 +96 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 787 +92 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 714 +89 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 645 +85 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 580 +81 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 519 +76 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 463 +73 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 410 +68 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 362 +64 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 317 +59 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 276 +55 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 239 +50 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 205 +46 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 175 +42 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 148 +37 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 124 +33 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 103 +29 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 85 +26 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 69 +22 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 55 +19 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 44 +16 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 34 +13 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 26 +11 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 20 +9 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 15 +7 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11 +6 14 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 81 +6 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 90 +7 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 98 +7 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 108 +8 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 118 +8 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 128 +8 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 139 +9 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 151 +10 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 163 +10 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 176 +10 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 189 +10 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 203 +11 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 233 +11 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 266 +12 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 301 +13 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 340 +14 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 381 +14 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 425 +15 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 472 +15 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 522 +15 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 576 +15 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 633 +16 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 693 +15 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 756 +14 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 823 +14 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 894 +13 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 968 +12 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1046 +11 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1128 +10 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1214 +8 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1304 +7 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1398 +1 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1499 -1 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1604 -4 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1714 -7 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1828 -10 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1947 -12 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2069 -16 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2196 -19 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2327 -23 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2462 -27 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2601 -32 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2745 -35 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2892 -40 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3044 -44 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3199 -49 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3358 -53 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3521 -58 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3687 -62 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3857 -66 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4030 -71 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4206 -75 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4385 -79 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4567 -82 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4751 -86 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4937 -89 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5126 -92 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5316 -95 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5508 -97 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5702 -99 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5897 -101 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6093 -102 14 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 151 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 5207 +119 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5120 +119 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5033 +120 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4948 +121 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4862 +121 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4777 +121 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4693 +122 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4609 +122 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4526 +123 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4444 +124 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4362 +124 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4281 +125 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4120 +125 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3962 +126 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3807 +128 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3654 +129 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3503 +129 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3355 +129 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3210 +130 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3067 +130 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2927 +131 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2789 +130 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2655 +131 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2523 +131 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2394 +130 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2268 +130 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2145 +130 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2025 +129 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1908 +128 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1794 +127 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1683 +125 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1575 +120 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1475 +118 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1378 +116 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1284 +114 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1194 +111 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1108 +110 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1024 +106 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 945 +104 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 869 +101 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 796 +97 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 727 +93 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 662 +90 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 160 +11 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 173 +11 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 186 +12 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 201 +13 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 215 +13 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 230 +13 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 246 +14 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 262 +14 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 279 +15 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 297 +16 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 315 +16 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 334 +17 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 373 +17 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 415 +18 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 460 +20 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 507 +21 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 556 +21 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 608 +21 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 663 +22 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 720 +22 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 780 +23 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 842 +22 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 908 +23 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 976 +23 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1047 +22 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1121 +22 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1198 +22 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1278 +21 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1361 +20 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1447 +19 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1536 +17 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1628 +12 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1728 +10 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1831 +8 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 1937 +6 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2047 +3 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2161 +2 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2277 -2 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2398 -4 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2522 -7 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2649 -11 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2780 -15 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2915 -18 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4748 +127 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4669 +128 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4590 +129 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4512 +129 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4435 +130 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4281 +131 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4130 +132 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3981 +133 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3834 +134 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3690 +135 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3547 +135 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3407 +136 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3269 +136 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3134 +137 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3001 +138 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2870 +138 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2741 +138 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2615 +138 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2491 +138 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2369 +137 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2250 +137 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2134 +137 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2020 +136 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1908 +134 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1799 +128 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1698 +128 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1599 +126 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1503 +124 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1411 +123 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1321 +121 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1234 +118 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1150 +116 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1069 +113 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 991 +110 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 916 +107 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 845 +104 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 376 +19 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 397 +20 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 418 +21 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 440 +21 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 463 +22 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 509 +23 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 558 +24 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 609 +25 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 662 +26 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 718 +27 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 775 +27 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 835 +28 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 897 +28 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 962 +29 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1029 +30 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1098 +30 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1169 +30 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1243 +30 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1319 +30 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1397 +29 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1478 +29 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1562 +29 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1648 +28 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1736 +26 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1827 +20 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1926 +20 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2027 +18 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2131 +16 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2239 +15 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2349 +13 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2462 +10 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2578 +8 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2697 +5 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2819 +2 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2944 -1 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3073 -4 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 3458 +143 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3326 +144 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3195 +144 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 3067 +145 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2941 +146 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2816 +145 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2694 +146 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2573 +145 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2455 +145 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2339 +145 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2225 +144 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2113 +144 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 2003 +137 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1901 +137 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1801 +136 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1703 +134 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1608 +132 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1516 +131 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1426 +129 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1338 +126 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1254 +125 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 1059 +34 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1127 +35 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1196 +35 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1268 +36 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1342 +37 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1417 +36 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1495 +37 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1574 +36 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1656 +36 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1740 +36 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1826 +35 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1914 +35 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2004 +28 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2102 +28 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2202 +27 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2304 +25 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2409 +23 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2517 +22 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2627 +20 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2739 +17 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2855 +16 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.53
MARKET TOTAL 24432 358193 +9639
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED