HANG SENG CHINA ENTERPRISES INDEX FUTURES 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 MAR-25 9000 3378 93 32 191 81 8091 -94
C MAR-25 9100 2743 68 32 151 60 2392 -82
C MAR-25 9300 1847 37 33 85 35 2995 -57
P MAR-25 8000 1827 14 33 24 15 9938 -5
P MAR-25 7500 1584 1 34 8 7 7207 -2
P APR-25 7800 1513 57 31 57 55 2091 +10
C MAR-25 8700 1348 206 32 360 184 6965 -141
C MAR-25 8800 1251 161 32 296 142 5938 -124
P APR-25 8300 1216 148 29 126 107 2093 +25
P JUN-25 8000 1150 216 27 0 0 9354 +32
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 MAR 2025, FRIDAY 10 MAR 2025, MONDAY
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
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 4372 -194 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 4322 -194 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 4272 -194 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 4222 -194 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 4172 -194 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 4122 -194 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 4072 -194 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 4022 -194 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3972 -194 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3922 -194 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3872 -194 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3822 -194 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3772 -194 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3722 -194 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3622 -194 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3522 -194 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3422 -194 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 3322 -194 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 3222 -194 0 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 3122 -194 0 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 3022 -194 0 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2922 -194 0 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2822 -194 0 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2722 -194 0 0 | 0 0 0 5350 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2622 -194 0 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2522 -194 0 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2422 -194 0 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 2322 -194 0 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2222 -194 0 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 2122 -194 0 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 2022 -194 0 0 | 0 0 0 4400 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1922 -194 0 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1822 -194 0 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1722 -194 0 0 | 512 186 0 7188 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1622 -195 0 0 | 471 235 0 4481 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1522 -195 0 0 | 421 187 0 7108 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1422 -195 0 0 | 536 254 0 4371 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1322 -199 0 0 | 541 130 0 8430 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1223 -199 34 0 | 686 186 0 6182 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1123 -200 32 0 | 455 114 0 7141 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1024 -201 32 0 | 341 110 0 4908 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 926 -202 32 0 | 396 34 0 4400 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 830 -201 32 0 | 351 96 0 597 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 736 -197 33 0 | 871 81 0 9087 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 644 -194 32 0 | 408 69 0 2975 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 557 -191 33 0 | 541 61 0 13550 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 474 -184 32 0 | 823 50 0 5720 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 398 -173 33 0 | 729 45 0 8588 0
MAR-25 8500 C 0 0 0 0 0 | 319 319 319 324 -167 32 102 | 645 37 102 7783 -2
MAR-25 8600 C 0 0 0 0 0 | 306 306 238 259 -157 31 165 | 563 43 165 12568 +150
MAR-25 8700 C 0 0 0 0 0 | 325 360 184 206 -141 32 1348 | 398 27 1348 6965 +1019
MAR-25 8800 C 0 0 0 0 0 | 266 296 142 161 -124 32 1251 | 334 28 1251 5938 +564
MAR-25 8900 C 0 0 0 0 0 | 215 239 107 123 -109 32 1085 | 264 26 1085 2648 +111
MAR-25 9000 C 0 0 0 0 0 | 171 191 81 93 -94 32 3378 | 416 4 3378 8091 -1462
MAR-25 9100 C 0 0 0 0 0 | 135 151 60 68 -82 32 2743 | 231 21 2743 2392 -1072
MAR-25 9200 C 0 0 0 0 0 | 104 119 43 50 -69 33 1132 | 170 19 1132 4224 -453
MAR-25 9300 C 0 0 0 0 0 | 82 85 35 37 -57 33 1847 | 142 15 1847 2995 +811
MAR-25 9400 C 0 0 0 0 0 | 64 64 25 26 -48 33 723 | 116 15 723 5443 +53
MAR-25 9500 C 0 0 0 0 0 | 47 47 18 18 -40 34 375 | 97 9 375 5414 -299
MAR-25 9600 C 0 0 0 0 0 | 36 36 15 12 -33 34 896 | 82 12 896 3308 -638
MAR-25 9700 C 0 0 0 0 0 | 30 30 9 8 -27 34 45 | 230 9 45 264 +7
MAR-25 9800 C 0 0 0 0 0 | 21 21 8 5 -22 34 535 | 224 8 535 1097 +335
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 4 -17 35 0 | 45 9 0 464 0
MAR-25 10000 C 15 15 15 15 10 | 9 9 9 2 -14 34 400 | 41 6 410 5190 +97
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 1 -12 33 0 | 23 6 0 225 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 1 -9 35 0 | 22 7 0 13 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 1 -7 37 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 1 -5 39 0 | 169 14 0 64 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 1 -4 41 0 | 17 11 0 550 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 1 -3 42 0 | 150 3 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 1 -2 44 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 -1 46 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 2 2 0 38 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 15 15 0 207 0
TOTAL CALL 10 | TOTAL CALL 16025 | TOTAL CALL 16035 202771 -779
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-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 1 1 0 35 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 173 1 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 40 1 0 300 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 8 8 0 1776 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 41 4 0 3858 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 15 1 0 3025 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 4 2 0 2490 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 528 2 0 4394 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 4 2 0 1876 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 68 2 0 9355 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 99 2 0 1949 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 337 3 0 5506 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 381 1 0 2280 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 160 1 0 7207 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 177 1 0 8235 0
MAR-25 6600 P 0 0 0 0 0 | 1 1 1 1 0 60 18 | 216 1 18 5706 0
MAR-25 6700 P 0 0 0 0 0 | 1 1 1 1 0 57 43 | 173 1 43 5687 +43
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 290 2 0 6302 0
MAR-25 6900 P 0 0 0 0 0 | 2 2 2 1 0 51 8 | 288 2 8 4761 0
MAR-25 7000 P 0 0 0 0 0 | 2 2 2 1 0 48 8 | 360 2 8 9544 +8
MAR-25 7100 P 0 0 0 0 0 | 3 3 3 1 0 46 11 | 473 3 11 8749 +11
MAR-25 7200 P 0 0 0 0 0 | 3 3 3 1 0 43 500 | 442 3 500 9524 +500
MAR-25 7300 P 0 0 0 0 0 | 4 4 4 1 0 40 500 | 528 4 500 5076 +263
MAR-25 7400 P 0 0 0 0 0 | 5 5 5 1 -1 37 27 | 449 5 27 7535 +27
MAR-25 7500 P 0 0 0 0 0 | 7 8 7 1 -2 34 1584 | 326 7 1584 7207 +796
MAR-25 7600 P 0 0 0 0 0 | 9 9 9 2 -3 35 500 | 388 9 500 4582 -319
MAR-25 7700 P 0 0 0 0 0 | 11 11 10 3 -4 33 50 | 316 10 50 2787 -15
MAR-25 7800 P 0 0 0 0 0 | 13 14 12 5 -5 33 143 | 659 12 143 5116 -45
MAR-25 7900 P 0 0 0 0 0 | 16 19 15 8 -5 32 322 | 618 15 322 8267 +245
MAR-25 8000 P 0 0 0 0 0 | 19 24 15 14 -5 33 1827 | 348 15 1827 9938 +380
MAR-25 8100 P 0 0 0 0 0 | 23 32 23 23 -3 33 116 | 661 19 116 3857 0
MAR-25 8200 P 0 0 0 0 0 | 28 43 28 36 +2 33 318 | 321 27 318 9376 -121
MAR-25 8300 P 0 0 0 0 0 | 42 58 41 53 +7 33 142 | 330 32 142 4560 0
MAR-25 8400 P 0 0 0 0 0 | 56 77 51 74 +13 32 695 | 433 50 695 7668 -449
MAR-25 8500 P 0 0 0 0 0 | 75 84 70 103 +23 32 886 | 413 53 886 5470 +243
MAR-25 8600 P 0 0 0 0 0 | 106 147 106 140 +36 32 82 | 473 80 82 6045 -66
MAR-25 8700 P 0 0 0 0 0 | 126 182 109 196 +62 34 746 | 461 109 746 2103 -19
MAR-25 8800 P 0 0 0 0 0 | 238 238 211 251 +78 34 669 | 531 123 669 2940 0
MAR-25 8900 P 0 0 0 0 0 | 318 318 280 314 +95 34 30 | 609 159 30 4369 -17
MAR-25 9000 P 0 0 0 0 0 | 277 368 277 367 +92 32 12 | 498 210 12 1336 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 448 +111 33 0 | 456 271 0 60 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 529 +123 33 0 | 628 321 0 24 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 614 +133 33 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 703 +143 33 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 795 +151 33 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 889 +159 33 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 985 +165 33 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1083 +171 34 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1181 +176 33 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1280 +180 34 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1379 +183 33 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1479 +185 35 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1578 +187 0 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1678 +188 0 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1778 +190 0 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1878 +191 0 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1978 +192 0 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2078 +192 0 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2178 +193 0 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2278 +193 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9237 | TOTAL PUT 9237 206490 +1465
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 25272 409261 +686
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
APR-25 5500 C 0 0 0 0 0 | 0 0 0 3248 -190 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3148 -190 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 3048 -190 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2948 -190 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2848 -190 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2749 -189 42 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2649 -189 41 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2549 -189 39 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2449 -189 37 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2350 -189 39 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2250 -189 37 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2151 -188 37 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 2052 -188 36 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1954 -187 37 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1855 -187 36 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1757 -187 35 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1660 -185 35 0 | 494 446 0 15 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1563 -185 34 0 | 472 435 0 317 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1468 -183 34 0 | 398 384 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1373 -182 34 0 | 370 341 0 230 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1279 -181 33 0 | 473 473 0 2 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1187 -179 33 0 | 347 287 0 400 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 1096 -178 32 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 1007 -177 32 0 | 144 140 0 2 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 920 -175 31 0 | 465 465 0 28 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 836 -172 31 0 | 332 169 0 1200 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 755 -169 31 0 | 509 136 0 207 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 676 -167 30 0 | 432 90 0 672 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 601 -164 30 0 | 447 398 0 313 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 530 -160 29 0 | 502 92 0 736 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 463 -156 29 0 | 455 151 0 45 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 388 -164 27 200 | 455 206 200 687 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 333 -155 27 0 | 387 172 0 733 0
APR-25 8800 C 0 0 0 0 0 | 396 396 301 289 -137 27 16 | 439 101 16 2031 -5
APR-25 8900 C 0 0 0 0 0 | 345 345 257 250 -124 28 133 | 410 147 133 427 -34
APR-25 9000 C 0 0 0 0 0 | 321 321 222 216 -113 28 658 | 327 110 658 2955 +463
APR-25 9100 C 0 0 0 0 0 | 239 239 239 187 -100 29 7 | 270 175 7 27 +7
APR-25 9200 C 0 0 0 0 0 | 211 211 211 164 -86 29 7 | 245 97 7 1601 -7
APR-25 9300 C 0 0 0 0 0 | 145 145 138 138 -79 29 52 | 268 64 52 1051 -22
APR-25 9400 C 0 0 0 0 0 | 150 150 149 118 -70 30 60 | 209 54 60 697 +60
APR-25 9500 C 0 0 0 0 0 | 127 127 112 101 -62 30 14 | 173 53 14 2590 -14
APR-25 9600 C 0 0 0 0 0 | 93 93 81 86 -55 30 30 | 140 46 30 322 +30
APR-25 9700 C 0 0 0 0 0 | 91 91 72 74 -47 31 6 | 135 41 6 57 +2
APR-25 9800 C 0 0 0 0 0 | 0 0 0 63 -41 31 0 | 112 52 0 697 0
APR-25 9900 C 0 0 0 0 0 | 69 69 69 54 -36 31 7 | 107 28 7 73 +7
APR-25 10000 C 0 0 0 0 0 | 0 0 0 46 -31 32 0 | 103 18 0 3220 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 39 -28 32 0 | 0 0 0 0 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 33 -24 32 0 | 0 0 0 0 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 29 -20 33 0 | 35 34 0 14 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 24 -18 33 0 | 31 28 0 21 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 21 -15 34 0 | 45 24 0 133 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 18 -13 34 0 | 32 32 0 1 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 15 -12 34 0 | 0 0 0 0 0
APR-25 10800 C 0 0 0 0 0 | 22 22 22 13 -10 34 7 | 22 22 7 7 +7
TOTAL CALL 0 | TOTAL CALL 1197 | TOTAL CALL 1197 22519 +494
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
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 4 4 0 33 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 28 26 0 4 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 10 10 0 8 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 118 14 0 511 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 4 +3 38 0 | 19 16 0 18 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 5 +3 38 0 | 119 15 0 706 0
APR-25 6800 P 0 0 0 0 0 | 10 10 10 6 +3 37 8 | 147 10 8 1024 -5
APR-25 6900 P 0 0 0 0 0 | 11 12 11 8 +3 36 507 | 227 11 507 1609 +500
APR-25 7000 P 0 0 0 0 0 | 0 0 0 10 +4 36 0 | 29 12 0 2302 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 13 +5 35 0 | 195 14 0 14 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 16 +6 35 0 | 162 16 0 1627 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 20 +6 34 0 | 59 19 0 193 0
APR-25 7400 P 0 0 0 0 0 | 23 23 23 26 +8 34 7 | 492 22 7 200 -7
APR-25 7500 P 0 0 0 0 0 | 27 27 27 31 +8 33 30 | 399 27 30 141 -23
APR-25 7600 P 0 0 0 0 0 | 0 0 0 38 +9 33 0 | 437 29 0 224 0
APR-25 7700 P 0 0 0 0 0 | 38 46 38 47 +10 32 30 | 117 37 30 48 -30
APR-25 7800 P 0 0 0 0 0 | 55 57 55 57 +10 31 1513 | 273 44 1513 2091 +894
APR-25 7900 P 0 0 0 0 0 | 64 69 64 70 +13 31 15 | 180 50 15 72 +15
APR-25 8000 P 0 0 0 0 0 | 65 84 65 85 +16 31 27 | 224 61 27 3242 0
APR-25 8100 P 0 0 0 0 0 | 88 100 88 103 +19 30 15 | 443 72 15 299 +7
APR-25 8200 P 0 0 0 0 0 | 88 116 88 124 +22 30 625 | 456 86 625 2570 -114
APR-25 8300 P 0 0 0 0 0 | 107 126 107 148 +25 29 1216 | 328 107 1216 2093 +608
APR-25 8400 P 0 0 0 0 0 | 0 0 0 178 +30 29 0 | 560 136 0 1035 0
APR-25 8500 P 0 0 0 0 0 | 175 175 175 221 +45 29 2 | 391 155 2 45 +2
APR-25 8600 P 0 0 0 0 0 | 219 259 218 260 +52 29 222 | 450 208 222 1330 -14
APR-25 8700 P 0 0 0 0 0 | 260 311 260 303 +57 29 47 | 426 212 47 59 +17
APR-25 8800 P 0 0 0 0 0 | 296 371 296 360 +71 29 84 | 449 243 84 1880 0
APR-25 8900 P 0 0 0 0 0 | 359 412 359 422 +85 30 4 | 416 337 4 457 0
APR-25 9000 P 0 0 0 0 0 | 400 400 400 477 +85 29 7 | 514 345 7 57 -3
APR-25 9100 P 0 0 0 0 0 | 0 0 0 544 +94 29 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 618 +103 29 0 | 0 0 0 170 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 694 +111 30 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 774 +120 30 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 856 +127 30 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 941 +135 31 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1028 +141 31 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1117 +148 31 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1207 +152 32 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1299 +157 32 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1392 +162 32 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1487 +166 33 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1582 +170 33 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 1677 +172 33 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 1774 +175 34 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 1871 +178 34 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 1968 +179 34 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2066 +181 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4359 | TOTAL PUT 4359 24062 +1847
| MONTH PUT/CALL RATIO 3.64
| MONTH TOTAL 5556 46581 +2341
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 3158 -195 0 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 3058 -195 0 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2959 -194 35 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2859 -195 33 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2759 -195 32 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2660 -194 33 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2560 -195 32 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2461 -194 32 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2362 -194 32 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2264 -193 32 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 2165 -194 31 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 2068 -193 31 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1970 -193 31 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1874 -192 31 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1778 -191 31 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1683 -191 30 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1590 -189 30 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1497 -188 30 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1406 -187 30 0 | 521 521 0 20 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1317 -185 30 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 1230 -183 30 0 | 0 0 0 0 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 1144 -181 29 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 1061 -178 29 0 | 0 0 0 0 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 980 -176 29 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 902 -172 29 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 827 -169 29 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 755 -164 28 0 | 367 367 0 18 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 686 -160 28 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 621 -155 28 0 | 504 332 0 1428 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 559 -150 28 0 | 463 433 0 503 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 494 -151 27 0 | 389 389 0 6 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 444 -141 27 0 | 364 364 0 18 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 384 -133 26 0 | 422 182 0 317 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 341 -126 27 0 | 375 306 0 67 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 302 -120 27 0 | 0 0 0 800 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 266 -113 27 0 | 0 0 0 2500 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 234 -106 27 0 | 0 0 0 1350 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 217 -89 28 0 | 0 0 0 300 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 190 -84 28 0 | 254 244 0 2852 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 165 -81 28 0 | 0 0 0 330 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 143 -77 28 0 | 0 0 0 900 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 123 -74 28 0 | 110 110 0 100 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 106 -70 28 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 91 -66 28 0 | 0 0 0 0 0
MAY-25 10000 C 0 0 0 0 0 | 90 90 90 77 -63 28 406 | 155 90 406 426 +406
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 66 -59 28 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 56 -56 28 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 47 -53 28 0 | 0 0 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 40 -49 28 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 33 -47 28 0 | 0 0 0 0 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 28 -42 28 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 23 -40 28 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 19 -37 28 600 | 0 0 600 600 +600
TOTAL CALL 0 | TOTAL CALL 1006 | TOTAL CALL 1006 12535 +1006
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 3 +1 32 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 4 +1 32 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 6 +2 32 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 8 +2 32 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 10 +2 31 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 13 +3 31 0 | 0 0 0 200 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 16 +3 31 0 | 0 0 0 805 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 21 +4 31 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 26 +5 31 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 33 +6 31 0 | 0 0 0 100 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 41 +8 30 0 | 0 0 0 200 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 50 +9 30 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 59 +9 30 0 | 205 96 0 511 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 69 +8 29 0 | 102 102 0 10 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 84 +12 29 0 | 141 118 0 1126 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 100 +16 29 0 | 277 106 0 940 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 119 +20 29 0 | 187 151 0 606 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 140 +22 28 0 | 370 148 0 1005 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 164 +26 28 0 | 251 172 0 32 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 191 +30 28 0 | 324 324 0 27 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 221 +34 28 0 | 0 0 0 0 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 255 +39 27 0 | 0 0 0 1250 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 310 +62 28 0 | 459 401 0 47 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 335 +51 27 0 | 454 454 0 1000 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 400 +76 28 0 | 512 376 0 74 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 451 +81 28 0 | 482 426 0 49 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 498 +78 28 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 557 +83 28 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 616 +85 27 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 683 +92 27 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 753 +95 27 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 826 +100 27 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 902 +105 27 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 980 +109 27 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1061 +113 27 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1145 +119 27 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1230 +123 27 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1317 +127 27 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1406 +132 27 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1496 +136 27 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1588 +140 27 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 1681 +144 27 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 1774 +147 27 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 1869 +151 27 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 1965 +155 28 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2061 +158 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7982 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1006 20517 +1006
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 4802 -194 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4702 -194 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4602 -194 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4502 -194 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4402 -194 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4302 -194 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4202 -194 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4102 -194 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 4002 -194 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3952 -194 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3902 -194 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3852 -194 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3802 -194 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3752 -194 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3702 -194 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3602 -194 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3502 -194 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3402 -194 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3303 -193 32 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3203 -194 31 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3103 -194 30 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 3004 -193 31 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2904 -194 30 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2805 -193 30 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2706 -193 30 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2607 -193 29 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2509 -192 30 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2411 -192 29 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2314 -191 30 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2217 -190 29 0 | 0 0 0 3650 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2121 -189 29 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 2026 -188 29 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1931 -188 29 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1838 -186 29 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1746 -185 29 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1655 -184 29 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1566 -182 29 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1479 -179 29 0 | 516 433 0 4050 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1393 -178 28 0 | 540 207 0 3810 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1309 -175 28 0 | 629 351 0 5165 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1227 -173 28 0 | 382 177 0 7500 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1148 -170 28 0 | 347 347 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1071 -167 28 0 | 315 315 0 3350 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 997 -164 28 0 | 0 0 0 500 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 925 -160 28 0 | 499 220 0 7249 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 856 -157 28 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 790 -153 28 0 | 571 571 0 3750 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 727 -148 27 0 | 192 142 0 1575 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 667 -144 27 0 | 167 156 0 1503 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 610 -140 27 0 | 475 117 0 6494 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 552 -139 27 0 | 518 279 0 1407 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 506 -121 27 0 | 430 365 0 821 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 461 -120 27 450 | 691 103 450 3957 +150
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 421 -112 27 0 | 403 303 0 146 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 382 -107 27 300 | 367 76 300 4124 +300
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 349 -101 27 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 316 -94 28 0 | 0 0 0 2600 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 287 -91 28 0 | 0 0 0 1000 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 259 -87 28 0 | 165 165 0 1200 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 237 -78 28 0 | 295 290 0 3100 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 214 -74 28 0 | 198 192 0 2250 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 194 -70 28 0 | 0 0 0 1150 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 176 -65 28 0 | 155 155 0 3000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 160 -61 29 0 | 140 140 0 5 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 145 -55 29 0 | 125 125 0 6195 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 132 -52 29 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 119 -50 29 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 108 -45 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 98 -42 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 89 -39 30 0 | 0 0 0 600 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 81 -35 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 75 -31 30 0 | 0 0 0 1150 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 68 -29 30 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 62 -27 31 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 56 -25 31 0 | 0 0 0 150 0
TOTAL CALL 0 | TOTAL CALL 750 | TOTAL CALL 750 112527 +450
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 53 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 600 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 3 +1 30 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 455 93 0 7830 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 7 +2 30 0 | 126 126 0 4512 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 9 +2 29 0 | 0 0 0 2800 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 12 +3 30 0 | 170 75 0 5636 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 16 +5 30 0 | 286 27 0 5973 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 19 +5 29 0 | 278 88 0 6371 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 24 +6 29 0 | 279 103 0 3450 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 29 +6 29 0 | 424 72 0 1461 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 36 +8 29 0 | 432 82 0 2148 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 45 +10 29 1000 | 472 62 1000 6845 -225
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 55 +12 29 0 | 591 73 0 2742 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 66 +13 29 0 | 185 185 0 7907 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 79 +15 29 0 | 581 71 0 3725 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 92 +15 29 0 | 635 142 0 3293 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 106 +15 28 0 | 664 142 0 6186 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 122 +15 28 0 | 133 132 0 6114 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 142 +19 28 0 | 365 161 0 4480 0
JUN-25 7800 P 0 0 0 0 0 | 172 172 166 164 +23 28 38 | 403 166 38 6357 +7
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 189 +28 27 0 | 0 0 0 850 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 216 +32 27 1150 | 302 245 1150 9354 +557
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 246 +36 27 0 | 286 286 0 1000 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 279 +40 27 0 | 297 294 0 4200 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 315 +44 27 300 | 546 364 300 2650 -300
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 354 +48 27 0 | 601 601 0 3077 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 400 +55 27 0 | 490 490 0 4557 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 467 +81 28 0 | 533 533 0 1107 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 502 +69 27 150 | 569 569 150 1457 +150
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 577 +94 28 0 | 0 0 0 600 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 618 +81 27 0 | 0 0 0 125 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 677 +84 27 0 | 0 0 0 150 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 750 +99 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 819 +101 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 890 +106 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 964 +112 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1040 +117 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1118 +122 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1197 +126 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1279 +131 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1362 +135 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1447 +140 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1533 +143 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1621 +148 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1709 +151 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1799 +154 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1889 +157 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 1981 +160 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2073 +162 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2166 +165 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2260 +167 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2354 +169 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2638 | TOTAL PUT 2638 132988 +189
| MONTH PUT/CALL RATIO 3.51
| MONTH TOTAL 3388 245515 +639
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 3944 -195 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3895 -194 29 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3845 -194 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3795 -194 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3745 -195 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3695 -195 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3596 -194 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3496 -195 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3397 -195 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3298 -195 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3199 -196 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3101 -195 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3003 -195 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2905 -196 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2808 -196 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2711 -197 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2616 -196 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2521 -196 27 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2427 -195 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2333 -196 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2241 -196 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2151 -194 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2061 -194 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1973 -193 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1886 -192 27 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1801 -191 27 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1718 -189 27 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1637 -187 27 0 | 0 0 0 700 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1557 -185 27 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1480 -182 27 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1405 -179 27 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1331 -177 27 0 | 0 0 0 1650 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1260 -174 27 0 | 0 0 0 300 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1192 -169 27 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1125 -166 27 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1061 -162 27 0 | 0 0 0 2500 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1000 -157 27 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 940 -154 27 0 | 0 0 0 900 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 884 -148 27 0 | 0 0 0 600 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 829 -144 27 0 | 0 0 0 3800 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 773 -143 26 0 | 0 0 0 3950 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 729 -132 27 0 | 680 635 0 810 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 684 -117 27 0 | 642 423 0 8 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 639 -121 27 0 | 610 610 0 1201 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 597 -116 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 559 -111 27 0 | 0 0 0 1050 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 521 -108 27 0 | 362 297 0 77 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 488 -103 27 0 | 0 0 0 1100 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 453 -101 27 300 | 0 0 300 300 +300
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 426 -93 27 0 | 0 0 0 600 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 400 -87 27 0 | 0 0 0 1500 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 374 -83 27 0 | 500 235 0 230 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 346 -83 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 321 -81 27 0 | 0 0 0 550 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 302 -76 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 282 -74 28 0 | 304 304 0 2693 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 247 -84 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 243 -67 28 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 226 -65 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 210 -64 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 189 -63 28 0 | 0 0 0 200 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 175 -69 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 162 -67 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 150 -65 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 139 -63 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 129 -60 28 0 | 0 0 0 3400 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 32241 +300
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 29 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 11 -2 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 14 -2 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 17 -3 27 0 | 230 173 0 3003 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 22 -2 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 27 -2 27 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 33 -1 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 39 -2 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 47 -2 27 0 | 0 0 0 800 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 57 0 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 67 0 27 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 79 +1 27 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 92 +2 27 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 111 +7 27 0 | 132 130 0 4565 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 128 +9 27 0 | 147 147 0 1100 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 147 +7 27 0 | 200 167 0 37 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 168 +11 27 0 | 184 173 0 1779 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 189 +14 27 0 | 0 0 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 214 +18 27 0 | 0 0 0 3450 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 239 +22 27 0 | 0 0 0 900 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 262 +21 26 0 | 270 269 0 1355 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 294 +29 27 0 | 376 299 0 14 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 327 +33 26 0 | 332 331 0 36 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 361 +36 26 0 | 509 368 0 3167 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 396 +38 26 0 | 405 405 0 4 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 438 +43 26 0 | 0 0 0 3300 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 503 +69 27 0 | 0 0 0 1300 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 530 +56 26 0 | 0 0 0 1050 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 578 +61 26 300 | 0 0 300 950 +300
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 630 +65 26 0 | 0 0 0 200 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 682 +64 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 738 +72 26 0 | 0 0 0 1100 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 795 +76 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 859 +77 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 926 +85 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 992 +97 27 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1059 +91 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1128 +94 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1200 +97 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1272 +99 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1347 +102 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1423 +105 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1501 +108 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1580 +110 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1661 +113 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1742 +115 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1825 +118 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1910 +121 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1995 +123 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2081 +125 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2168 +127 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2256 +129 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2345 +131 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2435 +134 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 32003 +300
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 600 64244 +600
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 4868 -195 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4768 -195 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4668 -195 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4568 -195 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4469 -195 28 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4369 -195 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4269 -195 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4170 -194 27 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4070 -195 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3971 -195 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3872 -194 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3773 -194 27 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3576 -194 27 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3380 -194 26 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3283 -194 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3187 -193 26 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3091 -193 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2996 -192 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2901 -192 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2807 -192 26 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2715 -191 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2623 -190 26 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2532 -190 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2443 -188 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2355 -187 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2268 -186 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2182 -185 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2098 -184 26 0 | 0 0 0 1000 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2016 -181 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1935 -180 26 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1856 -178 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1778 -176 26 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1703 -174 26 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1629 -172 26 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1557 -169 26 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1487 -167 26 0 | 0 0 0 1050 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1419 -164 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1353 -161 26 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1289 -158 26 0 | 0 0 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1227 -155 26 0 | 877 445 0 1060 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1167 -152 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1109 -149 26 0 | 0 0 0 1800 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1053 -146 26 0 | 859 859 0 2310 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 999 -143 26 0 | 0 0 0 4780 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 947 -140 26 0 | 0 0 0 3100 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 898 -135 26 0 | 0 0 0 1950 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 848 -134 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 810 -126 26 0 | 0 0 0 2100 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 770 -122 26 0 | 690 690 0 10 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 726 -117 26 0 | 850 220 0 2260 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 689 -108 26 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 653 -106 27 0 | 0 0 0 0 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 618 -102 27 0 | 330 330 0 7 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 584 -97 27 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 556 -91 27 0 | 445 445 0 3977 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 526 -86 27 0 | 194 194 0 50 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 497 -87 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 467 -87 27 0 | 0 0 0 400 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 443 -81 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 417 -84 27 0 | 467 450 0 2145 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 393 -80 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 376 -74 27 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 359 -68 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 340 -69 27 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 323 -56 28 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 306 -53 28 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 290 -50 28 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 274 -48 28 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 247 -42 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 222 -37 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 199 -33 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 180 -28 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 43529 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-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 15 +1 26 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 171 143 0 4526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 23 +2 26 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 28 +3 26 0 | 216 206 0 6790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 33 +3 26 0 | 241 177 0 37 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 39 +3 26 0 | 222 222 0 6855 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 47 +4 26 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 55 +5 26 250 | 0 0 250 800 -100
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 64 +5 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 75 +7 26 0 | 0 0 0 1500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 87 +8 26 0 | 0 0 0 110 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 100 +9 26 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 114 +10 26 0 | 0 0 0 200 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 130 +11 26 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 148 +14 26 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 167 +15 26 0 | 0 0 0 5200 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 188 +17 26 0 | 0 0 0 13600 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 210 +19 26 0 | 0 0 0 2350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 237 +23 26 0 | 0 0 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 261 +23 26 0 | 0 0 0 6050 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 286 +24 26 0 | 0 0 0 1700 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 313 +23 26 0 | 0 0 0 1400 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 344 +27 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 376 +26 26 250 | 0 0 250 250 +250
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 411 +32 26 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 445 +28 26 0 | 0 0 0 2250 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 488 +36 26 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 525 +39 26 0 | 0 0 0 800 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 569 +40 26 0 | 765 765 0 770 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 615 +42 26 0 | 0 0 0 9355 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 671 +56 26 0 | 0 0 0 400 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 719 +59 26 0 | 0 0 0 750 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 778 +65 26 0 | 0 0 0 1000 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 828 +62 26 0 | 0 0 0 600 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 891 +69 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 955 +82 26 0 | 0 0 0 300 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1018 +90 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1082 +88 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1148 +92 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1216 +96 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1286 +101 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1357 +105 27 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1429 +109 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1503 +113 27 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1578 +117 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1655 +121 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1732 +124 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1811 +128 27 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1891 +131 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1972 +135 27 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2055 +139 28 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2138 +142 28 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2222 +145 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2306 +147 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2479 +153 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2654 +158 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2831 +162 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3012 +167 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 500 | TOTAL PUT 500 83968 +150
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 500 127497 +150
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 6700 C 0 0 0 0 0 | 0 0 0 2251 -183 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2171 -181 25 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2091 -180 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2014 -177 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1938 -175 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1864 -173 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1791 -172 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1721 -169 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1652 -167 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1585 -164 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1520 -161 26 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1456 -159 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1395 -156 26 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1335 -154 26 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1277 -151 26 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1222 -147 26 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1167 -145 26 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1115 -142 26 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1077 -127 26 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 1030 -122 26 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 981 -128 26 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 939 -124 26 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 895 -125 26 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 854 -118 26 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 815 -116 26 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 778 -110 26 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 741 -108 26 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 718 -94 27 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 684 -94 27 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 652 -86 27 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 616 -88 26 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 596 -77 27 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 561 -81 27 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 535 -86 27 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 510 -82 27 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 494 -68 27 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 463 -76 27 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 438 -75 27 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 418 -80 27 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 399 -84 27 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 380 -83 27 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 363 -81 27 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
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 155 +13 25 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 175 +15 25 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 195 +16 25 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 218 +19 25 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 242 +21 25 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 274 +29 26 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 299 +28 26 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 325 +19 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 354 +22 25 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 384 +26 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 416 +28 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 451 +32 25 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 487 +38 25 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 526 +35 25 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 566 +38 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 610 +44 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 656 +49 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 706 +56 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 753 +51 25 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 803 +55 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 851 +49 25 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 913 +59 25 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 974 +67 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1032 +72 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1109 +94 26 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1173 +101 26 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1238 +84 26 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1304 +86 26 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1372 +88 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1442 +91 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1513 +94 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1585 +96 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1658 +97 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1733 +100 26 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1808 +101 27 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1885 +104 27 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1963 +106 27 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2042 +108 27 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2122 +110 27 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2203 +112 27 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2284 +113 27 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2367 +115 27 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
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4920 -196 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4820 -196 24 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4721 -196 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4621 -196 24 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4522 -196 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4423 -196 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4324 -196 24 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4225 -196 24 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4127 -195 24 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4029 -195 24 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3932 -195 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3835 -194 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3642 -194 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3453 -192 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3266 -192 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3083 -190 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2904 -188 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2730 -186 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2561 -183 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2397 -181 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2240 -177 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2088 -174 25 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1944 -170 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1806 -165 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1675 -161 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1551 -156 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1434 -150 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1324 -145 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1220 -140 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1123 -134 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1032 -129 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 951 -120 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 875 -113 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 804 -108 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 739 -101 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 679 -95 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 624 -89 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 573 -83 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 526 -78 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 483 -73 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 444 -67 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 408 -62 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 374 -59 27 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 344 -54 27 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 316 -50 27 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 291 -46 27 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 267 -43 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 246 -39 27 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 226 -37 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 209 -33 27 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 192 -31 27 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 177 -28 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 164 -25 28 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 151 -24 28 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 140 -21 28 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 129 -20 28 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 119 -18 28 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 111 -16 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 102 -15 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 95 -13 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 88 -12 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 82 -11 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 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 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 6 0 24 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 16 +2 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 23 +2 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 34 +4 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 47 +4 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 64 +6 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 85 +8 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 111 +10 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 142 +13 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 178 +15 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 221 +19 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 269 +22 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 325 +26 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 387 +31 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 456 +35 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 532 +40 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 615 +46 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 705 +51 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 801 +56 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 904 +62 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1013 +67 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1132 +76 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1256 +83 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1385 +88 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1520 +95 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1660 +101 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1805 +107 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1954 +113 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2107 +118 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2264 +123 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2425 +129 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2589 +134 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2755 +137 27 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2925 +142 27 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3097 +146 27 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3272 +150 27 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3448 +153 27 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3627 +157 27 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3807 +159 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3990 +163 27 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4173 +165 27 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4358 +168 27 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4545 +171 28 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4732 +172 28 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4921 +175 28 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5110 +176 28 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5300 +178 28 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5492 +180 28 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5683 +181 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5876 +183 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6069 +184 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6263 +185 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2 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 4951 -197 24 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4852 -197 24 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4754 -196 24 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4655 -197 24 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4557 -197 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4460 -196 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4363 -195 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4266 -196 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4170 -195 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4075 -194 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3980 -194 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3886 -193 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3700 -192 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3517 -192 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3339 -189 25 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3165 -187 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2995 -186 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2831 -183 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2672 -180 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2518 -177 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2371 -173 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2229 -170 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2093 -167 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1964 -162 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1841 -158 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1723 -154 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1612 -149 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1507 -144 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1407 -140 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1313 -135 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1225 -130 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1143 -124 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1066 -119 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 993 -115 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 926 -110 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 862 -106 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 803 -101 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 748 -97 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 697 -92 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 649 -88 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 604 -84 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 562 -81 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 524 -76 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 488 -72 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 454 -70 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 423 -66 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 394 -63 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 367 -60 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 343 -56 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 319 -54 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 298 -51 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 278 -48 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 259 -46 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 242 -44 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 226 -42 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 211 -40 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 197 -38 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 185 -35 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 173 -34 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 162 -32 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 151 -31 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 142 -29 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 200 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 8 0 24 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 10 0 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 13 +1 24 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 16 +2 24 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 19 +1 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 23 +2 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 28 +3 24 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 33 +3 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 39 +4 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 53 +5 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 70 +5 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 92 +8 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 118 +10 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 148 +11 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 184 +14 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 225 +17 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 271 +20 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 324 +24 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 382 +27 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 446 +30 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 517 +35 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 594 +39 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 676 +43 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 765 +48 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 860 +53 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 960 +57 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1066 +62 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1178 +67 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1296 +73 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1419 +78 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1546 +82 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1679 +87 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1815 +91 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1956 +96 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2101 +100 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2250 +105 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2402 +109 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2557 +113 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2715 +116 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2877 +121 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3041 +125 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3207 +127 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3376 +131 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3547 +134 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3720 +137 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3896 +141 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4072 +143 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4251 +146 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4431 +149 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4612 +151 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4795 +153 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4979 +155 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5164 +157 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5350 +159 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5538 +162 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5726 +163 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5915 +165 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6104 +166 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6295 +168 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 800 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1000 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3742 -196 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3578 -195 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3417 -193 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3258 -193 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3103 -191 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2951 -190 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2802 -188 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2657 -186 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2515 -184 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2376 -182 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2241 -179 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2110 -176 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1982 -173 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1858 -170 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1737 -168 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1621 -164 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1509 -160 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1401 -156 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1300 -148 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1203 -144 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1110 -140 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1022 -135 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 937 -131 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 857 -126 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 782 -120 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 710 -115 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 643 -109 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 579 -104 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 520 -98 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 465 -92 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 413 -87 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 366 -81 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 322 -76 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 282 -70 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 245 -65 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 212 -60 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 182 -54 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 155 -49 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 131 -44 19 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 110 -40 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 91 -35 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 75 -31 18 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 61 -27 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 49 -23 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 39 -20 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 31 -17 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 24 -14 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 18 -12 16 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 13 -10 15 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 0 262 +2 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 298 +3 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 337 +5 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 378 +5 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 423 +7 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 471 +8 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 522 +10 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 577 +12 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 635 +14 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 696 +16 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 761 +19 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 830 +22 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 902 +25 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 978 +28 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1057 +30 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1141 +34 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1229 +38 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1321 +42 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1420 +50 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1523 +54 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1630 +58 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1742 +63 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1857 +67 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1977 +72 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2102 +78 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2230 +83 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2363 +89 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2499 +94 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2640 +100 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2785 +106 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2933 +111 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3086 +117 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3242 +122 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3402 +128 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3565 +133 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3732 +138 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3902 +144 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4075 +149 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4251 +154 19 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4430 +158 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4611 +163 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4795 +167 18 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4981 +171 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5169 +175 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5359 +178 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5551 +181 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5744 +184 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5938 +186 16 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6133 +188 15 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 5141 -200 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5052 -200 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4964 -199 35 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4876 -199 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4789 -199 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4702 -199 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4616 -199 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4531 -199 34 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4446 -199 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4362 -198 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4279 -198 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4196 -197 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4032 -197 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3871 -196 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3713 -195 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3557 -195 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3404 -194 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3254 -193 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3107 -191 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2963 -190 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2822 -188 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2684 -186 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2549 -184 29 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2417 -182 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2288 -180 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2163 -176 28 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2040 -174 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1921 -172 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1806 -168 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1693 -165 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1585 -161 26 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1479 -158 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1381 -151 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1287 -146 25 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1196 -142 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1109 -138 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 1025 -134 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 946 -129 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 870 -124 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 797 -120 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 729 -114 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 663 -110 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 602 -105 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 544 -100 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 490 -94 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 439 -89 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 392 -84 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 348 -79 20 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 308 -73 20 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 270 -68 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 236 -63 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 205 -58 19 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 177 -53 19 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 151 -48 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 128 -44 18 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 108 -39 18 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 90 -35 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 75 -30 17 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 61 -27 17 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 49 -24 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 39 -21 16 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 31 -17 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
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 123 -2 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 134 -2 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 146 -1 35 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 158 -1 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 171 -1 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 184 -1 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 198 -1 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 213 -1 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 228 -1 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 244 0 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 261 0 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 278 +1 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 314 +1 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 353 +2 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 395 +3 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 439 +3 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 486 +4 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 536 +5 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 589 +7 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 645 +8 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 704 +10 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 766 +12 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 831 +14 29 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 899 +16 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 970 +18 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1045 +22 28 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1122 +24 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1203 +26 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1288 +30 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1375 +33 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1467 +37 26 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1561 +40 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1663 +47 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1769 +52 25 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1878 +56 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1991 +60 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2107 +64 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2228 +69 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2352 +74 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2479 +78 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2611 +84 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2745 +88 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2884 +93 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3026 +98 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3172 +104 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3321 +109 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3474 +114 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3630 +119 20 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3790 +125 20 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3952 +130 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4118 +135 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4287 +140 19 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4459 +145 19 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4633 +150 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4810 +154 18 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4990 +159 18 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5172 +163 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5357 +168 17 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5543 +171 17 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5731 +174 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5921 +177 16 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6113 +181 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-28 3900 C 0 0 0 0 0 | 0 0 0 5301 -203 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5217 -203 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5133 -203 35 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5050 -203 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4967 -203 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4885 -203 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4804 -202 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4723 -202 34 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4643 -202 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4563 -202 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4484 -202 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4405 -202 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4250 -201 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4097 -201 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3947 -200 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3799 -199 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3653 -198 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3510 -197 31 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3369 -196 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3231 -194 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3095 -193 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2961 -192 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2830 -191 29 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2702 -188 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2576 -186 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2453 -184 28 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2332 -182 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2214 -180 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2098 -178 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1986 -174 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1876 -172 26 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1769 -169 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1668 -162 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1571 -159 25 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1477 -155 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1386 -151 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1297 -148 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1212 -144 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1130 -140 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 1051 -136 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 975 -132 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 902 -128 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 213 -3 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 229 -3 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 245 -3 35 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 262 -3 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 279 -3 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 297 -3 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 316 -2 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 335 -2 34 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 355 -2 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 375 -2 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 396 -2 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 417 -2 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 462 -1 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 509 -1 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 559 0 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 611 +1 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 665 +2 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 722 +3 31 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 781 +4 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 843 +6 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 907 +7 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 973 +8 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1042 +9 29 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1114 +12 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1188 +14 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1265 +16 28 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1344 +18 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1426 +20 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1510 +22 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1598 +26 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1688 +28 26 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1781 +31 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1880 +38 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1983 +41 25 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2089 +45 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2198 +49 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2309 +52 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2424 +56 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2542 +60 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2663 +64 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2787 +68 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2914 +72 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 4916 -207 34 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4839 -207 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4763 -207 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4688 -206 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4612 -206 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4464 -205 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4317 -205 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4173 -204 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4030 -204 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3890 -203 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3751 -203 31 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3615 -201 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3481 -200 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3348 -200 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3218 -198 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3090 -197 29 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2964 -195 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2840 -193 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2718 -192 28 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2598 -190 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2480 -189 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2365 -186 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2252 -184 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2141 -181 26 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2032 -179 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1930 -172 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1831 -169 25 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1734 -166 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1640 -163 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1548 -160 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1459 -157 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1373 -153 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1289 -149 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1207 -146 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1129 -142 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 456 -5 34 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 479 -5 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 503 -5 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 528 -4 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 552 -4 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 604 -3 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 657 -3 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 713 -2 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 770 -2 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 830 -1 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 891 -1 31 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 955 +1 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1021 +2 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1088 +2 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1158 +4 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1230 +5 29 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1304 +7 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1380 +9 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1458 +10 28 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1538 +12 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1620 +13 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1705 +16 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1792 +18 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1881 +21 26 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1972 +23 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2070 +30 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2171 +33 25 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2274 +36 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2380 +39 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2488 +42 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2599 +45 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2713 +49 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2829 +53 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2947 +56 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3069 +60 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.88
MARKET TOTAL 36322 914617 +5422
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED