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
P SEP-25 6000 4601 192 36 170 170 8001 -51
C DEC-25 7400 3500 735 31 0 0 5700 +16
C DEC-25 8400 3500 370 30 0 0 6680 -9
C JUN-25 8200 2525 155 34 164 158 5900 -13
P APR-25 6900 2507 126 66 83 83 2653 -66
C MAY-25 8500 2200 52 37 0 0 5141 -16
P SEP-25 6600 2200 345 34 0 0 2202 -82
C MAY-25 8800 1769 27 37 32 29 3055 -11
C APR-25 7600 1742 154 56 186 176 3291 -11
P APR-25 7000 1715 151 64 128 119 2248 -72
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 APR 2025, MONDAY 08 APR 2025, TUESDAY
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
APR-25 5500 C 0 0 0 0 0 | 0 0 0 1850 +84 94 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 1752 +82 92 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1654 +80 89 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1557 +78 87 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1461 +76 86 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1365 +73 84 0 | 0 0 0 100 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1270 +70 82 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1177 +67 80 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1084 +62 78 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 993 +58 76 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 904 +53 74 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 816 +47 72 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 731 +41 70 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 649 +35 68 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 570 +45 67 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 494 +27 65 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 425 +23 63 0 | 494 446 0 15 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 358 +18 61 0 | 472 435 0 317 0
APR-25 7300 C 0 0 0 0 0 | 315 325 315 296 +8 59 4 | 398 315 4 4 -4
APR-25 7400 C 0 0 0 0 0 | 263 308 257 241 +1 58 122 | 370 191 122 1700 0
APR-25 7500 C 0 0 0 0 0 | 215 257 173 195 -5 57 292 | 473 140 292 1820 -10
APR-25 7600 C 0 0 0 0 0 | 176 186 176 154 -11 56 1742 | 347 147 1742 3291 +962
APR-25 7700 C 0 0 0 0 0 | 151 151 151 121 -13 55 7 | 283 112 7 1862 0
APR-25 7800 C 0 0 0 0 0 | 120 124 95 94 -14 55 577 | 243 91 577 2305 +390
APR-25 7900 C 0 0 0 0 0 | 84 84 63 71 -14 54 240 | 465 63 240 2501 -170
APR-25 8000 C 0 0 0 0 0 | 57 57 57 53 -14 54 221 | 332 55 221 4095 +21
APR-25 8100 C 0 0 0 0 0 | 45 49 41 38 -16 53 103 | 509 41 103 1700 -34
APR-25 8200 C 0 0 0 0 0 | 32 34 29 28 -13 53 28 | 432 29 28 1836 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 20 -11 52 0 | 447 25 0 3721 0
APR-25 8400 C 0 0 0 0 0 | 18 19 18 13 -9 51 230 | 502 18 230 2417 -12
APR-25 8500 C 0 0 0 0 0 | 15 15 15 9 -7 51 7 | 455 15 7 2145 -7
APR-25 8600 C 0 0 0 0 0 | 12 12 12 6 -5 51 419 | 455 12 419 2482 -31
APR-25 8700 C 0 0 0 0 0 | 10 10 10 4 -4 51 10 | 387 10 10 2174 -10
APR-25 8800 C 0 0 0 0 0 | 8 8 8 2 -4 49 10 | 439 8 10 3620 -30
APR-25 8900 C 0 0 0 0 0 | 0 0 0 1 -3 47 0 | 410 11 0 1476 0
APR-25 9000 C 0 0 0 0 0 | 0 0 0 1 -2 50 0 | 404 7 0 3013 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 1 -1 52 0 | 337 5 0 1012 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 312 5 0 2680 0
APR-25 9300 C 0 0 0 0 0 | 6 6 4 1 0 57 28 | 268 4 28 2136 +28
APR-25 9400 C 0 0 0 0 0 | 3 3 3 1 0 59 14 | 209 2 14 3490 0
APR-25 9500 C 0 0 0 0 0 | 4 4 3 1 0 61 126 | 200 3 126 8760 0
APR-25 9600 C 0 0 0 0 0 | 3 3 3 1 0 64 41 | 149 1 41 1679 -41
APR-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 137 1 0 438 0
APR-25 9800 C 0 0 0 0 0 | 2 2 2 1 0 68 37 | 112 1 37 2075 +37
APR-25 9900 C 0 0 0 0 0 | 2 2 2 1 0 70 78 | 107 1 78 1027 -4
APR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 103 1 0 4092 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 44 8 0 43 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 27 2 0 2154 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 35 34 0 14 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 31 28 0 21 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 45 24 0 133 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 32 13 0 39 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 2 2 0 1 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 22 2 0 162 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 2 2 0 1 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 100 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4336 | TOTAL CALL 4336 73651 +1085
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 9 -7 94 0 | 22 5 0 300 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 11 -8 92 0 | 26 7 0 99 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 14 -10 90 0 | 30 19 0 38 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 17 -12 88 0 | 36 4 0 70 0
APR-25 5900 P 0 0 0 0 0 | 13 15 13 20 -15 86 68 | 44 10 68 96 +49
APR-25 6000 P 0 0 0 0 0 | 16 20 14 25 -17 84 112 | 29 1 112 198 +44
APR-25 6100 P 0 0 0 0 0 | 16 16 15 30 -21 82 20 | 62 12 20 78 +20
APR-25 6200 P 0 0 0 0 0 | 21 38 21 36 -25 80 45 | 69 14 45 120 -19
APR-25 6300 P 0 0 0 0 0 | 27 48 27 44 -29 78 57 | 85 19 57 243 0
APR-25 6400 P 0 0 0 0 0 | 38 58 35 52 -35 76 32 | 95 1 32 72 -24
APR-25 6500 P 0 0 0 0 0 | 42 63 40 63 -39 74 375 | 118 2 375 517 -72
APR-25 6600 P 0 0 0 0 0 | 45 73 45 75 -45 72 21 | 95 3 21 84 +7
APR-25 6700 P 0 0 0 0 0 | 60 65 55 90 -53 70 1528 | 166 2 1528 1625 -599
APR-25 6800 P 0 0 0 0 0 | 75 76 65 107 -58 68 51 | 178 3 51 1274 -31
APR-25 6900 P 0 0 0 0 0 | 83 83 83 126 -66 66 2507 | 227 10 2507 2653 -301
APR-25 7000 P 0 0 0 0 0 | 125 128 119 151 -72 64 1715 | 209 4 1715 2248 -783
APR-25 7100 P 0 0 0 0 0 | 0 0 0 178 -80 62 0 | 280 14 0 320 0
APR-25 7200 P 0 0 0 0 0 | 155 187 153 210 -89 60 450 | 300 16 450 2096 +21
APR-25 7300 P 0 0 0 0 0 | 227 282 198 250 -97 58 108 | 349 6 108 259 -22
APR-25 7400 P 0 0 0 0 0 | 281 281 228 295 -101 57 289 | 492 8 289 362 -80
APR-25 7500 P 0 0 0 0 0 | 291 291 255 348 -106 56 39 | 399 7 39 551 -33
APR-25 7600 P 0 0 0 0 0 | 0 0 0 407 -112 54 0 | 450 9 0 947 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 484 -103 56 0 | 301 10 0 956 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 555 -105 55 0 | 273 14 0 2906 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 632 -105 55 0 | 180 17 0 1804 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 713 -105 54 0 | 440 25 0 2915 -500
APR-25 8100 P 0 0 0 0 0 | 0 0 0 798 -104 53 0 | 443 27 0 505 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 887 -102 53 0 | 920 28 0 2185 -40
APR-25 8300 P 0 0 0 0 0 | 0 0 0 978 -101 52 0 | 328 36 0 3939 -500
APR-25 8400 P 0 0 0 0 0 | 0 0 0 1072 -99 51 0 | 560 45 0 3724 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 1167 -98 50 0 | 391 58 0 3266 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 1264 -96 49 0 | 450 70 0 2271 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1362 -95 49 0 | 426 92 0 1471 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1461 -93 49 0 | 449 119 0 2680 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1560 -92 47 0 | 452 150 0 607 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1660 -91 50 0 | 514 192 0 1377 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1759 -91 0 0 | 548 236 0 381 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1859 -91 0 0 | 345 295 0 345 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1959 -90 0 0 | 381 343 0 11 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 2059 -90 0 0 | 655 650 0 25 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 2159 -90 0 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 2259 -90 0 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 2359 -90 0 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 2459 -90 0 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 2559 -90 0 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 2659 -90 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2759 -90 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2859 -90 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2959 -90 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 3059 -90 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 3159 -90 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 3259 -90 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 3359 -90 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 3459 -90 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 3559 -90 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 3659 -90 0 0 | 0 0 0 100 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3759 -90 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7417 | TOTAL PUT 7417 45718 -2863
| MONTH PUT/CALL RATIO 1.71
| MONTH TOTAL 11753 119369 -1778
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 1767 +88 56 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 1673 +84 55 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 1581 +82 55 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1489 +78 54 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1399 +75 53 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1309 +70 52 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1222 +66 51 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1136 +61 50 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1051 +55 49 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 969 +50 48 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 889 +45 47 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 811 +39 46 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 736 +33 46 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 664 +27 45 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 595 +32 44 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 529 +17 43 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 464 +7 42 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 379 379 379 407 +3 41 7 | 379 379 7 7 +7
MAY-25 7400 C 0 0 0 0 0 | 413 413 413 355 -1 41 107 | 521 413 107 127 +107
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 306 -6 40 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 324 324 246 263 -10 39 349 | 358 246 349 349 +233
MAY-25 7700 C 0 0 0 0 0 | 267 267 226 227 -11 39 1040 | 312 226 1040 1017 +851
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 194 -13 39 0 | 266 266 0 33 0
MAY-25 7900 C 0 0 0 0 0 | 193 193 193 164 -15 39 15 | 193 193 15 15 +15
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 138 -15 38 0 | 179 179 0 1025 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 116 -15 38 0 | 122 122 0 7 0
MAY-25 8200 C 0 0 0 0 0 | 94 98 92 96 -15 38 29 | 396 92 29 88 +29
MAY-25 8300 C 0 0 0 0 0 | 72 75 72 79 -14 38 1114 | 103 72 1114 1321 +1114
MAY-25 8400 C 0 0 0 0 0 | 59 59 59 64 -16 37 7 | 504 59 7 1885 -7
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 52 -16 37 2200 | 463 68 2200 5141 +1900
MAY-25 8600 C 0 0 0 0 0 | 40 40 40 43 -14 37 13 | 439 40 13 2350 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 35 -11 37 0 | 381 37 0 1607 0
MAY-25 8800 C 0 0 0 0 0 | 32 32 29 27 -11 37 1769 | 422 29 1769 3055 -31
MAY-25 8900 C 0 0 0 0 0 | 26 27 26 21 -9 36 17 | 375 22 17 82 0
MAY-25 9000 C 0 0 0 0 0 | 24 24 23 16 -8 36 75 | 301 18 75 2567 +50
MAY-25 9100 C 0 0 0 0 0 | 21 21 20 12 -7 36 55 | 220 17 55 2542 -10
MAY-25 9200 C 0 0 0 0 0 | 18 18 17 9 -6 35 81 | 191 15 81 2234 -29
MAY-25 9300 C 0 0 0 0 0 | 15 15 15 7 -4 35 7 | 158 15 7 2799 -7
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 5 -4 35 0 | 294 56 0 3389 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 3 -4 34 0 | 119 10 0 2045 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 2 -3 33 0 | 100 36 0 1144 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 1 -3 32 0 | 217 24 0 149 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 73 32 0 58 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 102 26 0 36 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 155 31 0 1513 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 101 94 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 600 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6885 | TOTAL CALL 6885 37185 +4222
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 38 -20 57 0 | 68 52 0 32 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 45 -23 56 0 | 31 31 0 1 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 52 -26 55 0 | 70 59 0 21 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 61 -29 54 0 | 98 28 0 8 0
MAY-25 6000 P 0 0 0 0 0 | 55 55 55 71 -31 53 7 | 125 54 7 239 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 82 -35 52 0 | 104 63 0 22 0
MAY-25 6200 P 0 0 0 0 0 | 69 69 69 94 -39 51 7 | 160 44 7 41 -3
MAY-25 6300 P 0 0 0 0 0 | 81 114 81 107 -45 50 29 | 125 81 29 22 +15
MAY-25 6400 P 0 0 0 0 0 | 97 99 92 122 -51 49 29 | 203 56 29 54 -15
MAY-25 6500 P 0 0 0 0 0 | 105 117 105 139 -56 48 62 | 228 105 62 2055 -13
MAY-25 6600 P 0 0 0 0 0 | 121 134 121 158 -62 47 14 | 134 121 14 14 +14
MAY-25 6700 P 0 0 0 0 0 | 138 155 138 179 -69 46 39 | 285 138 39 42 -17
MAY-25 6800 P 0 0 0 0 0 | 166 202 166 203 -76 45 471 | 202 12 471 667 +460
MAY-25 6900 P 0 0 0 0 0 | 232 232 208 227 -85 44 147 | 232 142 147 805 -39
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 262 -87 44 0 | 188 13 0 1200 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 297 -91 43 0 | 409 14 0 40 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 336 -97 42 0 | 453 17 0 149 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 378 -103 41 0 | 342 24 0 209 0
MAY-25 7400 P 0 0 0 0 0 | 417 417 417 425 -107 41 102 | 460 21 102 123 +100
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 477 -120 40 300 | 472 25 300 817 +300
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 541 -117 40 0 | 426 28 0 825 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 604 -118 40 0 | 141 27 0 1116 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 670 -120 40 0 | 277 32 0 1337 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 740 -121 39 0 | 187 37 0 789 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 813 -122 39 0 | 370 74 0 1505 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 889 -123 39 0 | 251 93 0 56 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 969 -122 38 0 | 324 109 0 458 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 1051 -122 38 0 | 205 114 0 1093 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 1136 -122 38 0 | 315 170 0 2108 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 1223 -121 37 0 | 459 201 0 3995 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 1313 -119 37 0 | 454 247 0 2002 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1404 -118 37 0 | 512 190 0 1684 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1496 -117 36 0 | 482 292 0 1573 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1590 -116 36 0 | 458 393 0 41 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1686 -114 36 0 | 427 405 0 700 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1782 -113 36 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1879 -112 35 0 | 0 0 0 200 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1976 -112 35 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 2075 -111 35 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 2173 -111 34 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 2272 -110 33 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 2372 -109 34 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 2471 -109 33 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 2571 -108 34 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 2671 -107 35 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2770 -108 0 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2870 -108 0 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2970 -107 0 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 3070 -107 0 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 3170 -107 0 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 3270 -107 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 3370 -107 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 3470 -107 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 3570 -107 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 3670 -107 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3770 -107 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1207 | TOTAL PUT 1207 26043 +802
| MONTH PUT/CALL RATIO 0.17
| MONTH TOTAL 8092 63228 +5024
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 3395 +106 58 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3296 +106 58 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3197 +106 57 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3098 +105 56 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3000 +105 56 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2901 +104 54 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2804 +104 54 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2706 +103 53 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2609 +102 53 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2560 +101 52 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2512 +101 52 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2464 +100 52 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2416 +100 52 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2368 +99 51 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2320 +98 51 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2225 +97 50 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2131 +95 50 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2037 +93 49 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1944 +91 48 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1852 +88 48 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1761 +85 47 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1671 +82 46 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1583 +80 46 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1495 +75 45 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1409 +72 45 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1325 +68 44 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1242 +64 43 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1161 +59 43 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1081 +54 42 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1004 +49 41 0 | 0 0 0 3150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 929 +44 41 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 856 +38 40 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 786 +33 40 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 718 +28 39 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 653 +34 38 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 581 +7 37 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 529 +5 37 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 478 +4 37 0 | 516 433 0 4050 0
JUN-25 7400 C 0 0 0 0 0 | 435 435 435 428 +2 36 10 | 540 207 10 3800 -10
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 381 0 36 650 | 629 351 650 5268 +103
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 339 -2 36 800 | 382 177 800 8300 +800
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 299 -9 35 0 | 408 332 0 5358 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 262 -11 35 0 | 315 315 0 3350 0
JUN-25 7900 C 0 0 0 0 0 | 232 243 230 231 -11 35 100 | 293 230 100 517 -50
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 203 -13 34 0 | 499 220 0 7073 0
JUN-25 8100 C 0 0 0 0 0 | 179 179 176 178 -12 34 7 | 179 163 7 1207 0
JUN-25 8200 C 0 0 0 0 0 | 164 164 158 155 -13 34 2525 | 571 158 2525 5900 +743
JUN-25 8300 C 0 0 0 0 0 | 133 133 129 134 -12 34 7 | 192 129 7 1494 -1
JUN-25 8400 C 0 0 0 0 0 | 125 125 110 116 -13 34 112 | 364 110 112 2039 -36
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 99 -12 34 400 | 475 108 400 7394 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 85 -12 34 550 | 518 279 550 3450 +550
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 72 -13 33 0 | 430 365 0 1642 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 61 -14 33 0 | 691 103 0 4733 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 53 -11 33 0 | 403 303 0 1125 0
JUN-25 9000 C 0 0 0 0 0 | 44 45 43 45 -10 33 13 | 367 43 13 7495 -8
JUN-25 9100 C 0 0 0 0 0 | 38 38 38 38 -8 33 5 | 311 38 5 1 -5
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 31 -8 33 0 | 0 0 0 5880 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 26 -7 33 0 | 0 0 0 1000 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 21 -5 32 0 | 165 165 0 1400 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 17 -5 32 300 | 357 240 300 5859 -300
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 13 -5 32 0 | 198 24 0 2600 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 11 -4 32 0 | 0 0 0 4991 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 8 -4 31 0 | 155 155 0 5042 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 7 -3 31 0 | 140 140 0 5 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 5 -3 31 0 | 138 125 0 6900 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 62 36 0 1150 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 3000 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 4421 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 150 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5479 | TOTAL CALL 5479 145756 +1786
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 4 -1 58 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 5 -1 58 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 6 -1 57 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 7 -2 56 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 9 -2 56 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 10 -3 54 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 13 -3 54 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 15 -4 53 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 18 -5 53 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 19 -6 52 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 21 -6 52 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 23 -7 52 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 25 -7 52 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 27 -8 51 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 29 -10 51 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 35 -11 51 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 41 -12 50 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 47 -15 49 0 | 0 0 0 600 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 54 -18 49 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 62 -20 48 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 70 -23 47 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 79 -27 46 0 | 83 82 0 1514 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 89 -29 45 0 | 93 93 0 1262 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 101 -32 45 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 115 -35 44 400 | 455 9 400 7891 -50
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 130 -39 44 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 146 -45 43 0 | 150 126 0 4512 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 165 -48 42 0 | 0 0 0 2800 0
JUN-25 6400 P 0 0 0 0 0 | 167 168 156 185 -53 42 310 | 187 75 310 5946 +200
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 207 -59 41 0 | 286 27 0 5473 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 231 -68 40 200 | 299 88 200 6777 -200
JUN-25 6700 P 0 0 0 0 0 | 196 196 196 257 -70 39 1507 | 279 103 1507 5950 +1500
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 286 -76 39 0 | 424 23 0 1869 0
JUN-25 6900 P 0 0 0 0 0 | 267 283 259 318 -82 38 1597 | 432 82 1597 3650 +889
JUN-25 7000 P 0 0 0 0 0 | 298 311 298 353 -88 38 1494 | 472 37 1494 8517 +682
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 392 -93 37 0 | 591 57 0 2942 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 435 -97 37 0 | 185 40 0 7207 0
JUN-25 7300 P 0 0 0 0 0 | 443 519 443 482 -97 36 838 | 581 55 838 3918 +95
JUN-25 7400 P 0 0 0 0 0 | 491 509 488 531 -104 36 36 | 635 70 36 3410 +36
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 585 -118 35 250 | 664 78 250 4912 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 652 -112 36 0 | 133 132 0 5114 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 714 -114 36 0 | 502 161 0 5167 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 779 -116 35 0 | 403 159 0 5468 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 848 -116 35 0 | 0 0 0 850 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 919 -117 35 0 | 302 165 0 11565 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 992 -119 35 0 | 286 165 0 1139 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1069 -119 35 0 | 297 161 0 4659 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1147 -119 34 0 | 546 163 0 3657 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1228 -119 34 0 | 601 330 0 3010 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1311 -119 34 0 | 490 269 0 6396 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1396 -119 34 0 | 533 533 0 2650 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1483 -118 34 0 | 569 569 0 3357 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1572 -117 33 0 | 0 0 0 1400 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1662 -116 33 0 | 0 0 0 125 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1753 -116 33 0 | 0 0 0 1500 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1846 -115 33 0 | 0 0 0 600 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1939 -115 33 0 | 0 0 0 200 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2034 -114 32 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2129 -113 32 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2225 -113 32 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2322 -112 32 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2420 -111 32 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2517 -111 31 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2616 -110 31 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2714 -110 31 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2813 -109 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2912 -109 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3011 -109 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3111 -108 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3210 -108 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3310 -108 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3410 -107 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3510 -107 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3609 -108 0 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3709 -108 0 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3809 -107 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6632 | TOTAL PUT 6632 148683 +3152
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 12111 294439 +4938
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 C - - - - - | 0 0 0 1584 - 41 0 | 0 0 0 0 -
JUL-25 5900 C - - - - - | 0 0 0 1499 - 41 0 | 0 0 0 0 -
JUL-25 6000 C - - - - - | 0 0 0 1415 - 40 0 | 0 0 0 0 -
JUL-25 6100 C - - - - - | 0 0 0 1333 - 40 0 | 0 0 0 0 -
JUL-25 6200 C - - - - - | 0 0 0 1253 - 39 0 | 0 0 0 0 -
JUL-25 6300 C - - - - - | 0 0 0 1175 - 39 0 | 0 0 0 0 -
JUL-25 6400 C - - - - - | 0 0 0 1099 - 38 0 | 0 0 0 0 -
JUL-25 6500 C - - - - - | 0 0 0 1025 - 38 0 | 0 0 0 0 -
JUL-25 6600 C - - - - - | 0 0 0 953 - 37 0 | 0 0 0 0 -
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 883 +24 37 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 816 +20 37 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 752 +16 36 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 689 +23 36 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 630 +5 35 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 583 +12 35 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 527 +7 35 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 480 +3 35 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 435 460 435 435 +1 34 50 | 460 435 50 50 +50
JUL-25 7600 C 0 0 0 0 0 | 424 430 424 391 -3 34 50 | 430 424 50 50 +50
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 351 -8 34 0 | 0 0 0 0 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 316 -9 34 0 | 461 460 0 30 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 281 -11 33 0 | 0 0 0 0 0
JUL-25 8000 C 0 0 0 0 0 | 267 299 267 250 -13 33 182 | 420 267 182 157 +107
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 223 -14 33 0 | 0 0 0 0 0
JUL-25 8200 C 0 0 0 0 0 | 193 202 193 199 -14 33 17 | 254 193 17 7 -10
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 174 -15 33 0 | 0 0 0 0 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 155 -13 33 0 | 0 0 0 0 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 135 -15 32 0 | 0 0 0 0 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 119 -13 32 0 | 0 0 0 0 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 105 -12 32 0 | 0 0 0 0 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 92 -11 32 0 | 0 0 0 0 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 81 -9 32 0 | 0 0 0 0 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 71 -7 32 0 | 0 0 0 0 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 61 -5 32 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 52 -5 32 0 | 0 0 0 0 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 44 -5 31 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 37 -5 31 0 | 0 0 0 0 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 31 -6 31 500 | 0 0 500 1700 +500
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 27 -3 31 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 22 -4 31 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 19 -2 31 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 16 -2 31 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 13 -2 30 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 11 -1 30 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 9 -1 30 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 0 0 0 300 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 3 -1 29 1000 | 0 0 1000 1400 +1000
TOTAL CALL 0 | TOTAL CALL 1799 | TOTAL CALL 1799 3694 +1697
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P - - - - - | 0 0 0 112 - 41 0 | 0 0 0 0 -
JUL-25 5900 P - - - - - | 0 0 0 126 - 41 0 | 0 0 0 0 -
JUL-25 6000 P - - - - - | 0 0 0 141 - 40 0 | 0 0 0 0 -
JUL-25 6100 P - - - - - | 0 0 0 158 - 40 0 | 0 0 0 0 -
JUL-25 6200 P - - - - - | 0 0 0 175 - 39 0 | 0 0 0 0 -
JUL-25 6300 P - - - - - | 0 0 0 195 - 38 0 | 0 0 0 0 -
JUL-25 6400 P - - - - - | 0 0 0 218 - 38 0 | 0 0 0 0 -
JUL-25 6500 P - - - - - | 0 0 0 244 - 37 0 | 0 0 0 0 -
JUL-25 6600 P - - - - - | 0 0 0 270 - 37 0 | 0 0 0 0 -
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 299 -74 36 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 331 -80 36 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 366 -85 35 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 405 -87 35 0 | 0 0 0 0 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 445 -93 35 0 | 0 0 0 0 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 489 -95 34 0 | 0 0 0 0 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 538 -100 34 0 | 0 0 0 0 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 589 -102 34 0 | 0 0 0 0 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 641 -108 33 0 | 0 0 0 0 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 693 -117 32 0 | 0 0 0 0 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 776 -97 34 0 | 141 141 0 1 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 841 -98 34 0 | 0 0 0 0 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 909 -98 33 0 | 0 0 0 0 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 979 -99 33 0 | 0 0 0 400 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 1051 -99 33 0 | 0 0 0 0 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 1126 -99 33 0 | 0 0 0 0 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 1203 -99 33 0 | 0 0 0 0 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 1282 -99 33 0 | 0 0 0 0 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 1363 -99 33 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 1446 -98 32 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 1531 -98 32 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 1617 -97 32 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 1705 -97 32 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 1794 -96 32 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 1884 -96 32 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1976 -95 32 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 2069 -94 31 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 2162 -94 31 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 2256 -94 31 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 2352 -92 31 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 2447 -93 31 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 2544 -91 31 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 2641 -91 31 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 2738 -91 30 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 2836 -90 30 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 2934 -90 30 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 3032 -90 30 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 3131 -90 30 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 3230 -90 30 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 3329 -90 30 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 3428 -90 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 401 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1799 4095 +1697
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 2583 +92 40 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2536 +91 40 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2489 +90 40 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2443 +90 40 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2396 +88 39 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2350 +87 39 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2259 +85 39 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2168 +82 39 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2079 +80 38 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1991 +77 38 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1904 +74 38 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1818 +71 37 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1734 +68 37 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1651 +64 37 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1569 +60 36 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1490 +57 36 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1412 +54 36 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1335 +49 35 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1261 +46 35 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1188 +41 35 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1118 +38 35 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1049 +33 34 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 983 +30 34 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 919 +26 34 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 857 +22 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 797 +33 33 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 725 +5 32 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 683 +11 32 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 632 +7 32 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 583 +2 32 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 539 -2 32 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 509 515 509 495 +3 32 545 | 515 509 545 2195 +545
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 457 +1 31 0 | 0 0 0 300 0
SEP-25 7800 C 0 0 0 0 0 | 392 396 392 418 -8 31 45 | 396 392 45 45 +45
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 386 -6 31 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 364 364 330 350 -12 31 242 | 393 330 242 2882 +242
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 321 -13 31 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 294 -11 31 0 | 0 0 0 900 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 269 -11 31 0 | 0 0 0 600 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 246 -13 31 0 | 0 0 0 3900 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 224 -13 31 800 | 0 0 800 4900 +800
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 204 -11 31 0 | 680 635 0 1735 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 185 -10 31 0 | 642 423 0 108 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 168 -3 31 0 | 610 610 0 2250 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 160 +5 31 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 146 +7 31 0 | 0 0 0 2205 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 132 +7 31 0 | 362 147 0 1084 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 119 +7 31 0 | 133 133 0 4007 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 107 +7 31 0 | 122 122 0 357 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 93 +3 31 0 | 111 111 0 614 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 84 +4 31 0 | 0 0 0 1500 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 75 +4 30 0 | 500 235 0 1679 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 67 +4 30 0 | 0 0 0 600 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 60 +4 30 0 | 0 0 0 550 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 53 +4 30 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 47 +4 30 0 | 304 304 0 3500 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 42 +4 30 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 37 +4 30 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 33 +4 30 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 29 +4 30 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 26 +4 30 0 | 0 0 0 300 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 23 +4 30 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 20 +4 30 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 18 +4 30 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 15 +3 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 14 +4 30 0 | 0 0 0 3850 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 12 +3 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1632 | TOTAL CALL 1632 44683 +1632
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 39 -14 40 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 42 -15 40 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 45 -16 40 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 49 -16 40 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 52 -18 39 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 56 -19 39 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 65 -21 39 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 74 -24 39 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 85 -26 38 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 97 -29 38 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 110 -35 38 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 128 -36 38 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 144 -40 37 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 162 -40 37 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 175 -49 36 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 170 170 170 192 -51 36 4601 | 230 170 4601 8001 +4600
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 212 -58 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 234 -63 35 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 260 -66 35 0 | 197 184 0 19 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 288 -70 34 0 | 211 211 0 901 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 314 -71 34 0 | 236 236 0 902 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 345 -82 34 2200 | 262 262 2200 2202 +2200
SEP-25 6700 P 0 0 0 0 0 | 335 380 335 379 -83 33 45 | 380 290 45 46 +45
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 417 -78 33 0 | 0 0 0 400 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 458 -82 33 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 497 -92 33 200 | 132 130 200 4501 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 540 -96 32 0 | 147 147 0 1100 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 589 -98 32 0 | 658 167 0 137 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 637 -99 32 0 | 184 173 0 1329 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 693 -104 32 0 | 0 0 0 2050 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 743 -109 32 0 | 0 0 0 4150 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 809 -103 32 0 | 0 0 0 4100 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 861 -113 31 0 | 270 269 0 1453 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 933 -105 32 0 | 376 299 0 14 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 999 -106 32 0 | 332 331 0 36 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1067 -106 32 0 | 509 368 0 7767 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1137 -106 32 0 | 405 405 0 4 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1209 -106 31 0 | 451 450 0 4250 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1284 -105 31 0 | 0 0 0 1700 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1359 -106 31 0 | 0 0 0 1050 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1437 -105 31 0 | 0 0 0 1050 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1516 -105 31 0 | 0 0 0 2325 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1597 -104 31 0 | 0 0 0 300 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1679 -104 31 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1763 -104 31 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1848 -103 31 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1934 -103 31 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2021 -103 31 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2110 -102 31 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2199 -103 31 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2290 -102 31 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2381 -102 30 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2473 -102 30 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2566 -102 30 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2659 -102 30 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2753 -102 30 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2848 -102 30 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2943 -102 30 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3039 -102 30 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3135 -102 30 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3232 -102 30 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3329 -102 30 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3426 -102 30 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3524 -102 30 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3621 -103 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3720 -102 30 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3818 -103 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7046 | TOTAL PUT 7046 54880 +6845
| MONTH PUT/CALL RATIO 4.31
| MONTH TOTAL 8678 99563 +8477
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 3430 +81 37 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3333 +79 37 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3236 +78 36 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3140 +76 36 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3044 +74 36 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2949 +72 36 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2855 +70 35 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2762 +68 35 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2669 +66 35 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2577 +63 35 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2487 +62 35 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2397 +59 35 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2221 +54 34 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2050 +49 34 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1967 +47 34 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1885 +44 33 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1804 +41 33 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1725 +39 33 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1648 +37 33 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1572 +34 33 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1499 +32 33 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1426 +29 32 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1356 +27 32 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1288 +26 32 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1221 +23 32 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1156 +21 32 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1094 +20 32 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1033 +18 31 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 974 +16 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 918 +13 31 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 863 +8 31 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 835 +28 32 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 780 +16 31 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 735 +16 31 3500 | 0 0 3500 5700 +1700
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 689 +14 31 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 656 656 656 648 +14 31 15 | 656 656 15 1065 +15
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 603 +6 31 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 564 +4 31 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 528 0 31 0 | 0 0 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 490 490 490 490 -2 30 80 | 877 445 80 1075 -55
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 461 -1 30 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 425 -7 30 0 | 0 0 0 1800 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 396 -9 30 0 | 859 859 0 2310 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 370 -9 30 3500 | 0 0 3500 6680 +1900
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 344 -7 30 0 | 0 0 0 3100 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 317 -12 30 0 | 0 0 0 2700 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 299 -8 30 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 277 -19 30 0 | 0 0 0 2955 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 249 -28 29 0 | 690 690 0 10 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 231 -28 29 1300 | 850 220 1300 3110 +250
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 213 -29 29 0 | 298 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 197 -29 29 0 | 0 0 0 400 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 181 -30 29 0 | 330 330 0 7 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 167 -30 29 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 154 -30 29 0 | 445 445 0 3977 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 141 -31 29 0 | 194 194 0 450 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 130 -30 29 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 119 -30 29 0 | 0 0 0 555 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 109 -30 29 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 100 -29 29 0 | 467 450 0 3525 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 91 -29 29 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 83 -29 29 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 76 -28 29 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 69 -28 29 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 63 -27 28 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 58 -26 28 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 52 -26 28 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 48 -24 28 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 43 -24 28 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 39 -23 28 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 35 -23 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 32 -21 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 26 -20 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 21 -18 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8395 | TOTAL CALL 8395 52056 +3810
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 13 -9 37 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 16 -11 37 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 19 -12 36 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 23 -14 36 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 27 -16 36 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 32 -18 36 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 38 -20 35 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 45 -22 35 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 52 -24 35 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 60 -27 35 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 70 -28 35 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 80 -31 35 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 104 -36 34 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 133 -41 34 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 150 -43 34 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 168 -46 33 0 | 171 143 0 4526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 187 -56 33 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 208 -49 33 0 | 216 206 0 6990 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 231 -47 33 0 | 241 177 0 37 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 253 -54 33 300 | 222 222 300 5300 +300
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 275 -58 32 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 304 -57 32 0 | 0 0 0 800 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 332 -60 32 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 361 -66 32 1000 | 0 0 1000 3000 -100
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 392 -72 31 0 | 0 0 0 110 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 426 -74 31 0 | 0 0 0 3100 -560
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 462 -78 31 0 | 366 366 0 207 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 500 -88 31 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 543 -91 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 583 -91 30 0 | 0 0 0 9400 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 629 -96 30 400 | 0 0 400 15000 +200
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 672 -98 30 0 | 0 0 0 2350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 723 -109 30 0 | 0 0 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 777 -105 30 1500 | 0 0 1500 6250 -100
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 834 -110 29 0 | 0 0 0 1700 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 912 -94 30 0 | 0 0 0 1515 -85
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 972 -97 30 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1035 -99 30 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1099 -102 30 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1165 -104 30 0 | 0 0 0 5900 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1233 -106 30 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1302 -109 30 0 | 0 0 0 800 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1373 -111 30 0 | 765 765 0 770 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1446 -112 30 0 | 0 0 0 11430 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1521 -113 30 0 | 0 0 0 900 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1596 -115 30 0 | 0 0 0 2400 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1674 -116 30 0 | 0 0 0 1000 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1752 -117 29 0 | 0 0 0 1455 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1832 -118 29 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1914 -118 29 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1996 -119 29 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2080 -119 29 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 2164 -120 29 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2250 -120 29 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 2337 -120 29 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2424 -121 29 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 2513 -120 29 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2602 -120 29 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 2692 -120 29 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2783 -119 29 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 2874 -119 29 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2966 -119 29 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 3059 -118 29 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3152 -118 29 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 3246 -117 28 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3341 -116 28 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 3435 -116 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3531 -114 28 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 3626 -114 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3722 -113 28 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 3818 -113 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3915 -111 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4109 -110 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4304 -108 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3200 | TOTAL PUT 3200 102315 -345
| MONTH PUT/CALL RATIO 0.38
| MONTH TOTAL 11595 154371 +3465
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C - - - - - | 0 0 0 1806 - 31 0 | 0 0 0 0 -
MAR-26 5900 C - - - - - | 0 0 0 1732 - 31 0 | 0 0 0 0 -
MAR-26 6000 C - - - - - | 0 0 0 1660 - 31 0 | 0 0 0 0 -
MAR-26 6100 C - - - - - | 0 0 0 1589 - 31 0 | 0 0 0 0 -
MAR-26 6200 C - - - - - | 0 0 0 1520 - 31 0 | 0 0 0 0 -
MAR-26 6300 C - - - - - | 0 0 0 1453 - 31 0 | 0 0 0 0 -
MAR-26 6400 C - - - - - | 0 0 0 1388 - 30 0 | 0 0 0 0 -
MAR-26 6500 C - - - - - | 0 0 0 1324 - 30 0 | 0 0 0 0 -
MAR-26 6600 C - - - - - | 0 0 0 1263 - 30 0 | 0 0 0 0 -
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1203 +38 30 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1145 +34 30 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1089 +30 30 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1035 +43 30 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 983 +18 30 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 947 +26 30 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 899 +24 30 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 852 +21 30 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 807 +19 30 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 763 +19 30 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 721 +13 30 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 684 +16 30 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 641 +8 30 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 608 +8 30 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 572 +4 29 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 544 +4 30 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 509 -3 29 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 480 -5 29 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 455 -3 29 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 429 -6 29 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 407 +4 29 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 377 +1 29 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 350 -4 29 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 329 -4 29 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 309 -4 29 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 289 -5 29 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 271 -5 29 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 254 -5 29 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 238 -5 29 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 223 -4 29 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 208 -5 29 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 195 -4 29 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 182 -5 29 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 170 -4 29 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 158 -5 28 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 148 -4 28 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 138 -4 28 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 128 -5 28 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 119 -5 28 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 111 -4 28 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 103 -4 28 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 96 -4 28 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 89 -4 28 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 83 -4 28 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 77 -3 28 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 5800 P - - - - - | 0 0 0 250 - 31 0 | 0 0 0 0 -
MAR-26 5900 P - - - - - | 0 0 0 284 - 31 0 | 0 0 0 0 -
MAR-26 6000 P - - - - - | 0 0 0 311 - 31 0 | 0 0 0 0 -
MAR-26 6100 P - - - - - | 0 0 0 335 - 31 0 | 0 0 0 0 -
MAR-26 6200 P - - - - - | 0 0 0 367 - 31 0 | 0 0 0 0 -
MAR-26 6300 P - - - - - | 0 0 0 396 - 31 0 | 0 0 0 0 -
MAR-26 6400 P - - - - - | 0 0 0 428 - 30 0 | 0 0 0 0 -
MAR-26 6500 P - - - - - | 0 0 0 463 - 30 0 | 0 0 0 0 -
MAR-26 6600 P - - - - - | 0 0 0 503 - 30 0 | 0 0 0 0 -
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 536 -78 30 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 578 -77 30 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 623 -84 30 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 663 -91 29 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 705 -93 29 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 763 -86 29 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 815 -92 29 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 866 -95 29 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 922 -97 29 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 995 -83 29 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 1055 -84 29 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 1117 -85 29 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 1180 -87 29 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 1245 -87 29 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 1311 -89 29 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 1379 -90 29 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 1449 -90 29 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 1520 -91 29 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 1592 -91 29 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 1666 -92 29 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1741 -92 29 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1817 -93 29 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1894 -94 29 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1973 -94 29 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 2053 -94 29 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 2133 -95 29 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 2215 -95 29 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 2298 -95 29 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 2382 -95 29 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 2467 -94 29 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 2552 -95 29 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 2639 -94 29 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 2726 -95 29 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 2814 -94 29 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2902 -95 28 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2992 -94 28 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 3082 -94 28 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 3172 -95 28 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 3263 -95 28 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 3355 -94 28 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 3447 -94 28 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 3540 -94 28 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 3633 -94 28 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 3727 -94 28 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 3821 -93 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 17 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 17 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 3442 +92 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3348 +92 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3254 +92 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3162 +92 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3070 +92 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2979 +91 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2889 +91 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2800 +90 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2712 +89 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2625 +88 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2539 +86 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2455 +85 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2291 +83 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2131 +78 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1978 +73 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1831 +68 30 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1690 +62 30 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1556 +56 30 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1429 +50 30 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1308 +43 30 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1194 +35 29 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1087 +28 29 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 986 +21 29 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 892 +12 29 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 807 +5 29 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 729 0 29 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 656 -6 28 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 590 -11 28 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 528 -16 28 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 472 -21 28 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 421 -24 28 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 375 -27 28 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 333 -30 28 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 294 -33 28 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 260 -34 27 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 229 -36 27 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 201 -37 27 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 177 -37 27 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 154 -38 27 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 135 -37 27 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 117 -38 27 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 102 -36 27 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 88 -36 27 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 76 -35 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 66 -33 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 56 -33 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 48 -31 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 41 -30 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 35 -28 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 30 -27 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 25 -25 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 21 -24 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 18 -22 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 15 -21 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 13 -19 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11 -17 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9 -16 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7 -16 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6 -14 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5 -13 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 4 -12 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3 -11 24 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 30 +2 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 36 +2 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 42 +2 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 50 +2 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 58 +2 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 67 +1 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 77 +1 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 88 0 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 100 -1 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 113 -2 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 127 -4 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 143 -5 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 179 -7 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 219 -12 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 266 -17 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 319 -22 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 378 -28 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 444 -34 30 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 517 -40 30 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 596 -47 30 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 682 -55 29 0 | 500 350 0 3 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 775 -62 29 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 874 -69 29 0 | 600 500 0 4 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 980 -78 29 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1095 -85 29 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1217 -90 29 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1344 -96 28 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1478 -101 28 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1616 -106 28 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1760 -111 28 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1909 -114 28 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2063 -117 28 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2221 -120 28 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2382 -123 28 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2548 -124 27 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2717 -126 27 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2889 -127 27 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3065 -127 27 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3242 -128 27 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3423 -127 27 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3605 -128 27 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3790 -126 27 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3976 -126 27 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 4164 -125 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 4354 -123 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 4544 -123 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 4736 -121 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4929 -120 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 5123 -118 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 5318 -117 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 5513 -115 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 5709 -114 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 5906 -112 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 6103 -111 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 6301 -109 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 6499 -107 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 6697 -106 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 6895 -106 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 7094 -104 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 7293 -103 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 7492 -102 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 7691 -101 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 12 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 3456 +99 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3365 +99 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3275 +99 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3186 +100 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3098 +100 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3011 +99 30 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2925 +99 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2840 +98 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2757 +98 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2674 +97 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2593 +95 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2514 +95 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2358 +91 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2208 +87 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2064 +83 29 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1926 +78 29 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1794 +72 29 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1667 +65 29 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1547 +58 29 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1432 +50 29 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1324 +43 29 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1221 +34 28 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1125 +27 28 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1036 +20 28 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 952 +12 28 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 874 +4 28 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 802 -2 28 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 734 -8 28 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 671 -14 28 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 612 -21 28 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 558 -26 27 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 508 -31 27 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 461 -36 27 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 419 -39 27 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 379 -43 27 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 343 -46 27 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 310 -49 27 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 280 -51 27 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 252 -53 27 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 227 -54 27 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 204 -55 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 183 -56 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 164 -56 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 146 -57 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 131 -56 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 117 -56 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 104 -55 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 92 -55 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 82 -54 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 73 -52 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 64 -51 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 57 -50 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 50 -48 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 44 -47 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 39 -45 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 34 -44 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 30 -42 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 26 -40 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 23 -38 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 20 -37 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 17 -36 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 15 -34 24 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 58 +10 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 67 +10 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 77 +10 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 88 +11 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 100 +11 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 113 +10 30 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 127 +10 30 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 142 +9 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 159 +9 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 176 +8 30 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 195 +6 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 216 +6 30 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 260 +2 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 310 -2 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 366 -6 29 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 428 -11 29 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 496 -17 29 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 569 -24 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 649 -31 29 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 734 -39 29 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 826 -46 29 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 923 -55 28 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1027 -62 28 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1138 -69 28 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1254 -77 28 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1376 -85 28 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1504 -91 28 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1636 -97 28 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1773 -103 28 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1914 -110 28 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2060 -115 27 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2210 -120 27 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2363 -125 27 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2521 -128 27 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2681 -132 27 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2845 -135 27 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3012 -138 27 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3182 -140 27 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3354 -142 27 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3529 -143 27 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3706 -144 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3885 -145 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4066 -145 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4248 -146 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4433 -145 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4619 -145 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4806 -144 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4994 -144 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5184 -143 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5375 -141 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5566 -140 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5759 -139 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5952 -137 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 6146 -136 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 6341 -134 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6536 -133 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6732 -131 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6928 -129 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 7125 -127 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 7322 -126 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7519 -125 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 7717 -123 24 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 2408 +63 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2268 +61 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2132 +58 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2001 +55 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1874 +53 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1752 +51 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1634 +48 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1521 +46 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1412 +43 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1307 +40 29 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1207 +35 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1114 +32 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1026 +30 28 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 942 +28 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 863 +26 27 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 788 +23 27 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 718 +22 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 651 +19 26 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 589 +17 26 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 531 +16 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 477 +14 25 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 427 +13 25 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 380 +11 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 337 +9 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 298 +8 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 262 +7 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 229 +6 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 199 +5 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 172 +4 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 148 +3 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 126 +2 22 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 107 +2 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 90 +1 21 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 75 +1 21 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 63 +1 21 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 51 0 20 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 42 0 20 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 34 0 20 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 27 0 19 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 21 0 19 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 17 0 19 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 13 0 18 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 10 0 18 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 7 0 18 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 5 0 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 4 0 17 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 3 0 17 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 2 0 16 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 475 -27 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 535 -29 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 599 -32 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 668 -35 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 741 -37 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 819 -39 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 901 -42 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 988 -44 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1079 -47 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1174 -50 29 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1274 -55 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1381 -58 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1493 -60 28 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1609 -62 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1730 -64 27 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1855 -67 27 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1985 -68 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 2118 -71 26 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2256 -73 26 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 2398 -74 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2544 -76 25 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2694 -77 25 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2847 -79 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 3004 -81 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 3165 -82 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 3329 -83 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 3496 -84 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 3666 -85 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3839 -86 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 4015 -87 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 4193 -88 22 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 4374 -88 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 4557 -89 21 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4742 -89 21 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4930 -89 21 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 5118 -90 20 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 5309 -90 20 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 5501 -90 20 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 5694 -90 19 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5888 -90 19 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 6084 -90 19 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 6280 -90 18 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 6477 -90 18 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 6674 -90 18 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6872 -90 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 7071 -90 17 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 7270 -90 17 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 7469 -90 16 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 7668 -90 16 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 3643 +76 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3561 +75 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3480 +74 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3400 +73 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3321 +72 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3243 +72 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3166 +71 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3089 +69 34 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3014 +69 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2939 +67 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2865 +66 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2793 +66 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2650 +63 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2511 +61 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2376 +58 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2245 +56 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2118 +54 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1995 +52 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1875 +49 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1760 +47 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1648 +44 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1541 +43 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1437 +40 29 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1337 +34 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1245 +33 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1156 +31 28 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1071 +28 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 990 +26 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 913 +24 27 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 840 +22 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 771 +20 26 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 705 +18 26 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 643 +16 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 585 +15 25 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 530 +13 25 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 479 +12 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 431 +10 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 387 +9 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 346 +8 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 307 +6 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 272 +6 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 240 +5 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 210 +4 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 183 +3 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 159 +3 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 137 +2 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 117 +1 21 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 100 +1 21 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 84 0 20 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 71 +1 20 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 59 0 20 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 49 +1 19 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 40 0 19 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 32 0 19 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 26 0 18 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 20 -1 18 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 16 0 18 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12 -1 17 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9 -1 17 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7 0 17 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 5 0 16 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 4 0 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 0 212 -14 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 230 -15 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 249 -16 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 269 -17 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 290 -18 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 312 -18 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 335 -19 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 358 -21 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 383 -21 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 408 -23 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 434 -24 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 462 -24 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 519 -27 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 580 -29 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 645 -32 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 714 -34 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 787 -36 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 864 -38 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 944 -41 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1029 -43 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1117 -46 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1210 -47 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1306 -50 29 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1406 -56 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1514 -57 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1625 -59 28 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1740 -62 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1859 -64 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1982 -66 27 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2109 -68 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2240 -70 26 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2374 -72 26 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2512 -74 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2654 -75 25 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2799 -77 25 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2948 -78 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 3100 -80 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3256 -81 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3415 -82 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3576 -84 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3741 -84 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3909 -85 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 4079 -86 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 4252 -87 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 4428 -87 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 4606 -88 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4786 -89 21 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4969 -89 21 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 5153 -90 20 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 5340 -89 20 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 5528 -90 20 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 5718 -89 19 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5909 -90 19 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 6101 -90 19 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 6295 -90 18 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 6489 -91 18 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 6685 -90 18 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6881 -91 17 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 7078 -91 17 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 7276 -90 17 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 7474 -90 16 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 7673 -90 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 3762 +73 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3685 +71 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3610 +71 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3535 +70 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3461 +69 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3387 +68 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3315 +67 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3243 +66 34 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3172 +65 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3102 +64 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3033 +63 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2965 +62 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2831 +61 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2699 +58 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2571 +55 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2447 +54 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2325 +51 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2207 +50 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2092 +48 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1980 +45 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1871 +43 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1766 +42 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1663 +39 29 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1564 +34 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1472 +32 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1382 +30 28 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1296 +28 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1213 +26 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1133 +24 27 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1057 +22 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 984 +21 26 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 913 +19 26 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 846 +17 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 782 +15 25 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 721 +14 25 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 663 +12 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 608 +11 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 556 +10 24 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 507 +9 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 461 +8 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 417 +6 23 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 376 +5 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 338 +4 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 0 334 -17 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 357 -19 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 382 -19 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 407 -20 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 433 -21 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 459 -22 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 487 -23 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 515 -24 34 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 544 -25 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 574 -26 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 605 -27 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 637 -28 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 703 -29 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 771 -32 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 843 -35 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 919 -36 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 997 -39 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1079 -40 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1164 -42 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1252 -45 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1343 -47 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1438 -48 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1535 -51 29 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1636 -56 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1744 -58 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1854 -60 28 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1968 -62 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2085 -64 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2205 -66 27 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2329 -68 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2456 -69 26 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2585 -71 26 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2718 -73 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2854 -75 25 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2993 -76 25 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 3135 -78 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3280 -79 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3428 -80 24 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3579 -81 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3733 -82 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3889 -84 23 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 4048 -85 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 4210 -86 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 3387 +63 34 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3320 +63 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3253 +61 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3188 +61 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3122 +59 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2994 +58 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2869 +56 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2746 +54 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2626 +52 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2509 +50 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2394 +48 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2282 +46 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2173 +44 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2066 +42 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1962 +40 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1861 +38 29 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1762 +33 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1670 +31 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1580 +29 28 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1494 +28 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1410 +26 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1328 +24 27 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1249 +22 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1173 +20 26 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1100 +19 26 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1029 +17 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 961 +15 25 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 896 +14 25 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 833 +13 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 773 +11 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 716 +11 24 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 661 +9 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 609 +8 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 559 +7 23 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 512 +6 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 467 +5 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 0 663 -27 34 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 696 -27 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 729 -29 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 764 -29 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 798 -31 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 870 -32 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 945 -34 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 1022 -36 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 1102 -38 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1185 -40 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1270 -42 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1358 -44 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1449 -46 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1542 -48 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1638 -50 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1737 -52 29 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1838 -57 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1946 -59 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 2056 -61 28 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2170 -62 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2286 -64 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2404 -66 27 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2525 -68 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2649 -70 26 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2776 -71 26 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2905 -73 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 3037 -75 25 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 3172 -76 25 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3309 -77 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3449 -79 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3592 -79 24 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3737 -81 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3885 -82 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 4035 -83 23 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 4188 -84 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 4343 -85 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 0.89
MARKET TOTAL 54028 736094 +21823
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED