HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-25 8500 3025 194 30 0 0 11602 -26
C APR-25 8300 2632 12 42 23 9 3297 -26
C JUN-25 8000 2605 375 30 372 372 9411 -35
P JUN-25 7000 2400 136 36 0 0 8275 -30
P APR-25 7600 1975 13 49 18 11 1845 -27
P APR-25 7800 1957 38 43 43 34 2226 -44
P APR-25 7900 1931 65 40 87 54 1873 -51
P JUN-25 7300 1800 197 34 0 0 5068 -36
P JUN-25 8000 1750 453 30 0 0 11904 -43
C JUN-25 9000 1610 93 30 87 83 7845 -17
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 APR 2025, MONDAY 15 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 2470 +7 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2370 +7 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2270 +7 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2170 +7 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2070 +7 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1970 +7 0 0 | 0 0 0 100 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1870 +7 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1770 +7 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1670 +7 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1570 +7 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1470 +7 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1370 +6 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1270 +6 0 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1170 +6 0 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1070 +5 0 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 970 +4 0 0 | 440 265 0 1238 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 870 +2 0 0 | 494 202 0 345 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 771 0 58 0 | 472 213 0 542 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 672 -3 56 0 | 398 166 0 206 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 573 -9 51 0 | 370 134 0 1922 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 477 -14 51 0 | 479 98 0 1179 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 382 -22 48 0 | 527 71 0 2731 0
APR-25 7700 C 0 0 0 0 0 | 266 266 266 292 -23 46 2 | 356 112 2 1301 -2
APR-25 7800 C 0 0 0 0 0 | 195 195 195 206 -36 42 7 | 267 62 7 2498 -7
APR-25 7900 C 0 0 0 0 0 | 118 118 118 135 -42 40 107 | 465 63 107 2191 -100
APR-25 8000 C 0 0 0 0 0 | 132 132 70 81 -43 40 763 | 332 44 763 2523 -231
APR-25 8100 C 0 0 0 0 0 | 85 85 41 44 -41 40 266 | 509 22 266 1273 -110
APR-25 8200 C 0 0 0 0 0 | 32 32 14 24 -33 41 372 | 432 14 372 2641 -13
APR-25 8300 C 0 0 0 0 0 | 23 23 9 12 -26 42 2632 | 447 9 2632 3297 -1116
APR-25 8400 C 0 0 0 0 0 | 13 13 4 7 -17 45 1356 | 502 4 1356 3368 +738
APR-25 8500 C 0 0 0 0 0 | 0 0 0 4 -11 47 500 | 455 15 500 2476 +35
APR-25 8600 C 0 0 0 0 0 | 0 0 0 2 -8 49 0 | 455 10 0 2717 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 1 -5 50 0 | 387 8 0 2023 0
APR-25 8800 C 0 0 0 0 0 | 3 3 3 1 -3 56 10 | 439 3 10 3825 +10
APR-25 8900 C 0 0 0 0 0 | 2 2 2 1 -2 61 24 | 410 2 24 1479 +24
APR-25 9000 C 0 0 0 0 0 | 0 0 0 1 -1 67 0 | 404 5 0 2780 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 337 5 0 1045 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 312 2 0 2630 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 268 2 0 1871 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 209 2 0 3490 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 200 2 0 8760 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 149 1 0 1676 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 137 1 0 476 0
APR-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 112 1 0 1900 0
APR-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 107 1 0 1027 0
APR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 103 1 0 4092 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 44 8 0 43 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 27 2 0 2154 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 129 0 | 35 34 0 14 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 31 28 0 21 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 138 0 | 45 24 0 133 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 142 0 | 32 13 0 39 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 146 0 | 2 2 0 1 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 150 0 | 22 2 0 162 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 154 0 | 2 2 0 1 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 100 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 162 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6039 | TOTAL CALL 6039 72290 -772
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 22 2 0 599 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 26 3 0 103 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 30 19 0 38 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 36 4 0 70 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 44 7 0 118 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 29 1 0 198 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 62 7 0 86 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 69 8 0 379 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 85 8 0 400 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 95 1 0 568 0
APR-25 6500 P 0 0 0 0 0 | 1 1 1 1 0 108 107 | 118 1 107 1511 -53
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 95 3 0 464 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 166 2 0 1457 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1 -1 86 0 | 178 3 0 1247 0
APR-25 6900 P 0 0 0 0 0 | 3 3 3 1 -2 79 28 | 227 3 28 3144 0
APR-25 7000 P 0 0 0 0 0 | 2 2 2 1 -3 72 3 | 209 2 3 3221 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1 -5 65 0 | 295 10 0 790 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1 -8 58 0 | 300 16 0 2340 0
APR-25 7300 P 0 0 0 0 0 | 7 7 6 2 -11 56 49 | 349 6 49 978 -43
APR-25 7400 P 0 0 0 0 0 | 5 6 5 4 -15 54 812 | 492 5 812 1016 +744
APR-25 7500 P 0 0 0 0 0 | 14 14 7 7 -20 51 304 | 399 7 304 477 -135
APR-25 7600 P 0 0 0 0 0 | 18 18 11 13 -27 49 1975 | 450 9 1975 1845 +649
APR-25 7700 P 0 0 0 0 0 | 31 31 21 21 -36 45 245 | 379 10 245 1361 +95
APR-25 7800 P 0 0 0 0 0 | 36 43 34 38 -44 43 1957 | 328 14 1957 2226 -783
APR-25 7900 P 0 0 0 0 0 | 86 87 54 65 -51 40 1931 | 241 17 1931 1873 +42
APR-25 8000 P 0 0 0 0 0 | 127 133 107 106 -57 38 1334 | 440 25 1334 2009 -48
APR-25 8100 P 0 0 0 0 0 | 189 189 189 170 -53 38 2 | 443 27 2 412 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 249 -44 38 0 | 920 28 0 2185 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 343 -33 43 0 | 328 36 0 4189 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 436 -26 43 550 | 560 45 550 3245 -180
APR-25 8500 P 0 0 0 0 0 | 0 0 0 533 -20 45 0 | 391 58 0 2916 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 632 -15 49 0 | 450 70 0 2271 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 731 -12 50 0 | 426 92 0 1471 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 830 -11 0 0 | 449 119 0 2681 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 930 -9 0 0 | 452 150 0 607 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1030 -8 0 0 | 514 192 0 1377 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1130 -8 0 0 | 548 236 0 381 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1230 -7 0 0 | 345 295 0 345 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1330 -7 0 0 | 381 343 0 11 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1430 -7 0 0 | 655 650 0 25 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1530 -7 0 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1630 -7 0 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1730 -7 0 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1830 -7 0 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1930 -7 0 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 2030 -7 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2130 -7 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2230 -7 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2330 -7 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2430 -7 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2530 -7 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2630 -7 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2730 -7 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2830 -7 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2930 -7 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 3030 -7 0 0 | 0 0 0 100 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3130 -7 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9297 | TOTAL PUT 9297 50734 +288
| MONTH PUT/CALL RATIO 1.53
| MONTH TOTAL 15336 123024 -484
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 2357 +6 50 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2258 +6 50 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2159 +5 49 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2060 +3 48 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1961 +1 47 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1863 0 46 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1765 -2 45 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1668 -3 45 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1571 -5 44 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1475 -7 43 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1380 -9 42 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1286 -11 41 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1193 -14 41 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1101 -17 40 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1011 -19 39 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 923 -22 38 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 837 -25 37 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 753 -28 36 0 | 427 379 0 21 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 672 -30 36 0 | 521 413 0 121 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 594 -33 35 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 520 -35 34 0 | 386 246 0 149 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 450 -36 33 0 | 367 226 0 1401 0
MAY-25 7800 C 0 0 0 0 0 | 370 372 361 378 -41 32 8 | 389 266 8 1187 0
MAY-25 7900 C 0 0 0 0 0 | 315 315 315 319 -42 31 7 | 349 193 7 1030 -1
MAY-25 8000 C 0 0 0 0 0 | 291 291 255 268 -42 31 41 | 314 179 41 2554 -39
MAY-25 8100 C 0 0 0 0 0 | 224 224 224 222 -43 30 30 | 281 102 30 45 +30
MAY-25 8200 C 0 0 0 0 0 | 205 205 186 183 -41 30 21 | 396 90 21 1967 -21
MAY-25 8300 C 0 0 0 0 0 | 171 171 152 151 -39 30 26 | 206 61 26 1333 0
MAY-25 8400 C 0 0 0 0 0 | 125 125 124 125 -36 31 1015 | 504 44 1015 2842 +985
MAY-25 8500 C 0 0 0 0 0 | 118 118 101 102 -33 31 273 | 463 37 273 5488 -41
MAY-25 8600 C 0 0 0 0 0 | 84 84 74 82 -30 31 1118 | 439 40 1118 2650 +300
MAY-25 8700 C 0 0 0 0 0 | 71 71 65 66 -27 31 16 | 381 30 16 1723 -16
MAY-25 8800 C 0 0 0 0 0 | 57 59 50 53 -23 31 119 | 422 29 119 3155 0
MAY-25 8900 C 0 0 0 0 0 | 47 48 41 42 -20 31 21 | 375 22 21 135 +21
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 34 -17 31 250 | 301 18 250 3993 -250
MAY-25 9100 C 0 0 0 0 0 | 26 26 26 28 -14 32 12 | 220 17 12 2504 0
MAY-25 9200 C 0 0 0 0 0 | 24 24 22 22 -12 32 20 | 191 15 20 2285 -5
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 17 -10 32 0 | 158 15 0 3280 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 13 -9 32 10 | 294 25 10 3436 0
MAY-25 9500 C 0 0 0 0 0 | 14 15 14 10 -7 32 42 | 119 10 42 2053 +42
MAY-25 9600 C 0 0 0 0 0 | 12 13 12 8 -5 32 159 | 100 12 159 1260 +9
MAY-25 9700 C 0 0 0 0 0 | 11 11 11 6 -4 32 106 | 217 11 106 121 -21
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 5 -3 33 0 | 73 17 0 38 0
MAY-25 9900 C 0 0 0 0 0 | 11 11 9 4 -2 33 12 | 102 9 12 178 +5
MAY-25 10000 C 0 0 0 0 0 | 9 9 9 2 -2 32 50 | 155 9 50 1509 -9
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 101 94 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 400 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3356 | TOTAL CALL 3356 46858 +989
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 | 10 10 10 3 -5 50 18 | 68 10 18 75 +18
MAY-25 5700 P 0 0 0 0 0 | 11 11 11 4 -6 50 15 | 52 11 15 54 +15
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 5 -7 49 0 | 70 23 0 56 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 6 -8 48 0 | 98 26 0 17 0
MAY-25 6000 P 0 0 0 0 0 | 17 17 16 8 -9 48 58 | 125 16 58 497 +27
MAY-25 6100 P 0 0 0 0 0 | 19 19 19 10 -10 47 17 | 104 19 17 53 +17
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 12 -12 46 0 | 160 44 0 1117 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 15 -14 45 0 | 125 30 0 35 0
MAY-25 6400 P 0 0 0 0 0 | 28 28 26 18 -16 44 43 | 203 26 43 90 +8
MAY-25 6500 P 0 0 0 0 0 | 29 29 29 22 -18 43 7 | 228 29 7 2208 +7
MAY-25 6600 P 0 0 0 0 0 | 34 34 32 27 -21 42 16 | 175 32 16 102 +16
MAY-25 6700 P 0 0 0 0 0 | 40 40 40 33 -23 42 9 | 285 40 9 25 +8
MAY-25 6800 P 0 0 0 0 0 | 44 44 44 40 -24 41 9 | 202 12 9 668 0
MAY-25 6900 P 0 0 0 0 0 | 53 53 49 49 -24 40 37 | 232 49 37 840 0
MAY-25 7000 P 0 0 0 0 0 | 66 66 66 57 -28 39 406 | 245 13 406 2243 +366
MAY-25 7100 P 0 0 0 0 0 | 68 68 68 67 -32 38 7 | 419 14 7 62 +7
MAY-25 7200 P 0 0 0 0 0 | 88 88 88 80 -35 37 6 | 453 17 6 257 +6
MAY-25 7300 P 0 0 0 0 0 | 101 101 101 96 -37 36 7 | 422 24 7 733 +7
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 115 -39 35 0 | 462 21 0 634 0
MAY-25 7500 P 0 0 0 0 0 | 151 151 151 136 -42 34 607 | 504 25 607 1415 +593
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 161 -44 33 0 | 426 28 0 768 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 190 -47 32 0 | 406 27 0 1883 0
MAY-25 7800 P 0 0 0 0 0 | 244 244 236 224 -52 32 45 | 371 32 45 2047 -15
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 265 -53 31 0 | 433 37 0 805 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 313 -55 31 0 | 489 74 0 1590 0
MAY-25 8100 P 0 0 0 0 0 | 381 384 381 369 -54 31 14 | 423 93 14 170 +14
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 434 -54 31 0 | 324 109 0 458 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 502 -51 31 0 | 205 114 0 1093 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 574 -49 31 0 | 315 170 0 2108 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 651 -45 31 0 | 459 201 0 3995 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 731 -42 31 0 | 454 247 0 2002 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 814 -39 31 0 | 512 190 0 1684 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 901 -35 31 0 | 482 292 0 1573 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 989 -32 31 0 | 458 393 0 41 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1080 -29 31 0 | 427 405 0 700 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1173 -26 32 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1267 -23 32 0 | 0 0 0 200 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1362 -22 32 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1459 -19 32 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1556 -17 32 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1653 -17 32 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1752 -15 32 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1850 -15 32 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1949 -14 32 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 2048 -13 32 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2148 -12 33 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2247 -12 32 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2347 -12 33 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2447 -11 34 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2547 -11 35 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2646 -12 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2746 -12 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2846 -11 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2946 -11 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 3046 -11 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3146 -11 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1321 | TOTAL PUT 1321 32298 +1094
| MONTH PUT/CALL RATIO 0.39
| MONTH TOTAL 4677 79156 +2083
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 4023 +10 59 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3923 +10 57 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3823 +9 55 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3723 +9 53 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3623 +8 51 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3524 +9 53 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3424 +8 51 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3325 +8 51 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3226 +8 51 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3176 +7 50 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3126 +7 49 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3077 +7 50 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3027 +6 49 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2978 +6 49 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2928 +5 48 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2830 +6 48 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2731 +4 47 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2633 +4 47 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2535 +3 46 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2438 +2 46 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2340 +1 45 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2244 0 44 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2147 -2 43 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2052 -2 43 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1957 -4 42 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1862 -6 42 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1769 -7 41 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1676 -9 40 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1585 -10 40 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1494 -12 39 0 | 0 0 0 3150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1405 -13 39 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1317 -15 38 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1230 -17 37 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1145 -19 37 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1062 -21 36 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 981 -23 35 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 902 -25 35 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 825 -27 34 0 | 516 433 0 4450 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 751 -28 34 0 | 590 207 0 3907 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 680 -29 33 0 | 629 351 0 5411 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 611 -31 32 0 | 475 177 0 8300 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 546 -32 32 0 | 423 332 0 6669 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 481 -32 31 0 | 377 315 0 4450 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 426 -33 30 0 | 479 230 0 1177 0
JUN-25 8000 C 0 0 0 0 0 | 372 372 372 375 -35 30 2605 | 499 220 2605 9411 +1621
JUN-25 8100 C 0 0 0 0 0 | 327 330 326 330 -34 30 52 | 330 163 52 1217 +10
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 289 -32 30 0 | 571 158 0 5910 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 253 -30 30 1000 | 250 129 1000 2194 +700
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 222 -28 30 0 | 364 110 0 2805 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 194 -26 30 3025 | 475 108 3025 11602 +2400
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 169 -24 30 0 | 518 178 0 2750 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 146 -23 30 200 | 430 365 200 2092 +200
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 126 -21 30 0 | 691 103 0 4232 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 108 -20 30 0 | 403 303 0 1125 0
JUN-25 9000 C 0 0 0 0 0 | 83 87 83 93 -17 30 1610 | 367 43 1610 7845 +128
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 79 -16 30 0 | 311 38 0 1 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 67 -16 30 0 | 0 0 0 6550 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 58 -14 30 0 | 0 0 0 1000 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 50 -12 30 0 | 165 165 0 1400 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 43 -10 30 0 | 357 240 0 5859 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 36 -9 30 200 | 198 24 200 3600 +200
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 30 -8 30 0 | 41 40 0 4991 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 25 -7 30 625 | 155 38 625 5042 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 21 -5 30 0 | 140 140 0 5 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 17 -5 30 0 | 138 125 0 7115 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 14 -4 30 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 11 -3 30 0 | 62 36 0 1150 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 9 -3 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 7 -3 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 6 -2 30 0 | 0 0 0 3000 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 15 15 0 4438 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 150 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 9317 | TOTAL CALL 9317 159010 +5259
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 -1 49 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 -2 47 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 -3 46 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 -4 44 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 -5 43 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 2 -5 46 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 3 -5 47 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 4 -5 48 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 5 -5 48 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 6 -5 48 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 8 -4 48 0 | 56 56 0 12 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 9 -6 47 0 | 140 26 0 242 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 11 -6 47 0 | 0 0 0 600 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 13 -7 46 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 16 -8 46 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 18 -9 45 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 22 -10 44 0 | 83 82 0 1514 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 26 -12 44 0 | 93 93 0 1862 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 31 -13 43 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 36 -14 43 0 | 455 9 0 9712 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 42 -15 42 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 48 -18 41 0 | 150 126 0 4512 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 56 -18 41 0 | 0 0 0 2800 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 63 -19 40 0 | 187 75 0 5946 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 71 -22 39 600 | 286 27 600 6196 +600
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 80 -24 38 0 | 299 88 0 6777 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 92 -24 38 0 | 279 103 0 6750 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 105 -26 37 0 | 424 23 0 4176 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 119 -29 36 0 | 432 82 0 4350 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 136 -30 36 2400 | 485 37 2400 8275 -194
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 154 -32 35 0 | 591 57 0 2577 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 175 -33 34 0 | 544 40 0 7163 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 197 -36 34 1800 | 581 55 1800 5068 +600
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 222 -37 33 0 | 635 70 0 3576 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 250 -38 32 1450 | 664 78 1450 6689 +1150
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 281 -39 32 0 | 133 132 0 5114 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 316 -43 31 0 | 502 161 0 5753 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 358 -43 31 1200 | 564 159 1200 6359 +600
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 403 -43 30 0 | 450 442 0 1200 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 453 -43 30 1750 | 500 165 1750 11904 +775
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 508 -41 30 0 | 286 165 0 1139 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 575 -41 30 0 | 297 161 0 4659 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 639 -40 30 0 | 546 163 0 3657 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 707 -39 30 0 | 601 330 0 3010 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 778 -37 30 0 | 490 269 0 6396 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 852 -35 30 0 | 533 533 0 2550 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 929 -33 30 0 | 569 569 0 3357 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1008 -32 30 0 | 0 0 0 1400 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1090 -30 30 0 | 0 0 0 125 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1174 -28 30 0 | 0 0 0 1500 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1260 -26 30 0 | 0 0 0 600 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1347 -25 30 0 | 0 0 0 200 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1437 -23 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1527 -22 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1620 -20 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1713 -19 30 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1807 -18 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1902 -17 30 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1998 -16 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2095 -14 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2192 -14 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2289 -13 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2387 -13 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2485 -13 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2584 -12 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2683 -11 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2782 -11 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2881 -11 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2981 -10 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3080 -11 30 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3180 -10 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9200 | TOTAL PUT 9200 160167 +3531
| MONTH PUT/CALL RATIO 0.98
| MONTH TOTAL 18517 319177 +8790
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 2134 -8 39 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2040 -10 38 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 1946 -12 38 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 1854 -13 37 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 1763 -15 37 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1672 -17 36 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1583 -19 36 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1496 -20 36 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1410 -22 35 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1325 -24 35 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1242 -26 34 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1161 -27 34 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1082 -29 34 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1005 -30 33 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 930 -32 33 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 858 -32 32 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 788 -34 32 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 721 -34 31 0 | 602 435 0 107 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 656 -35 31 0 | 598 384 0 300 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 595 -35 31 0 | 565 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 549 -30 31 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 492 -34 30 0 | 379 379 0 7 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 445 -31 30 350 | 448 218 350 401 +219
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 398 -33 30 0 | 351 301 0 207 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 356 -31 30 0 | 267 193 0 7 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 316 -32 29 0 | 236 236 0 1000 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 281 -30 29 0 | 0 0 0 0 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 250 -27 29 625 | 0 0 625 625 +625
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 221 -27 29 0 | 0 0 0 0 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 197 -24 29 0 | 0 0 0 0 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 173 -24 29 0 | 0 0 0 0 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 153 -23 29 0 | 0 0 0 0 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 135 -21 29 0 | 0 0 0 0 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 119 -19 29 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 105 -17 29 0 | 0 0 0 0 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 93 -15 29 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 82 -14 29 0 | 0 0 0 0 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 73 -12 30 0 | 0 0 0 1700 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 64 -11 30 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 56 -11 30 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 48 -10 30 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 41 -8 30 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 35 -7 29 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 30 -7 29 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 26 -5 29 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 22 -5 29 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 19 -4 29 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 16 -4 29 0 | 0 0 0 300 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 14 -3 29 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 12 -2 29 0 | 0 0 0 1400 0
TOTAL CALL 0 | TOTAL CALL 975 | TOTAL CALL 975 6946 +844
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 35 -15 39 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 41 -17 38 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 47 -19 38 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 55 -20 37 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 66 -22 37 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 76 -24 37 800 | 0 0 800 800 +800
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 87 -26 36 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 100 -27 36 0 | 303 303 0 19 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 114 -26 36 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 127 -30 35 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 141 -30 34 0 | 282 282 0 8 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 159 -32 34 0 | 239 239 0 7 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 177 -35 33 0 | 266 266 0 7 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 200 -36 33 0 | 308 308 0 30 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 224 -37 32 0 | 342 342 0 1 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 251 -38 32 0 | 384 379 0 386 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 280 -40 31 0 | 0 0 0 0 0
JUL-25 7500 P 0 0 0 0 0 | 319 325 319 312 -40 31 600 | 325 319 600 600 +600
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 347 -40 30 0 | 0 0 0 0 0
JUL-25 7700 P 0 0 0 0 0 | 395 403 375 384 -43 30 610 | 574 141 610 759 +8
JUL-25 7800 P 0 0 0 0 0 | 440 448 440 424 -45 29 60 | 448 440 60 60 +60
JUL-25 7900 P 0 0 0 0 0 | 495 495 495 471 -44 29 30 | 495 495 30 30 +30
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 523 -42 29 350 | 596 587 350 672 +250
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 577 -42 29 0 | 0 0 0 0 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 655 -41 30 0 | 0 0 0 0 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 719 -39 30 0 | 0 0 0 0 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 786 -38 30 0 | 0 0 0 0 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 856 -36 30 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 928 -35 30 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 1003 -33 30 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 1080 -32 30 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 1159 -30 30 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 1240 -29 29 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 1324 -26 30 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1409 -25 30 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1495 -24 29 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1583 -22 29 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1673 -20 29 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1763 -20 29 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1855 -18 29 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1948 -16 29 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 2042 -15 30 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 2136 -14 29 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 2231 -14 29 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 2327 -12 29 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 2423 -12 29 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2520 -11 29 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2617 -11 29 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2715 -10 29 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2813 -9 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2450 | TOTAL PUT 2450 3379 +1748
| MONTH PUT/CALL RATIO 2.51
| MONTH TOTAL 3425 10325 +2592
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 3189 +2 39 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3140 +1 39 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3091 +1 39 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3043 0 39 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2994 -1 38 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2946 -1 38 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2850 -2 38 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2754 -4 38 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2659 -5 37 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2565 -6 37 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2471 -7 37 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2378 -9 36 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2286 -10 36 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2195 -11 36 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2105 -13 35 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2015 -15 35 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1927 -16 35 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1840 -18 34 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1755 -19 34 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1670 -21 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1587 -22 33 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1506 -23 33 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1426 -24 33 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1348 -25 33 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1272 -26 32 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1197 -28 32 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1125 -28 32 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1054 -29 31 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 985 -30 31 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 919 -30 31 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 855 -31 30 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 793 -31 30 0 | 662 509 0 2200 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 734 -31 30 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 677 -26 29 0 | 564 392 0 650 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 626 -26 29 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 578 -25 29 100 | 476 330 100 3350 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 530 -27 29 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 487 -26 29 0 | 455 389 0 1450 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 447 -26 29 0 | 286 286 0 607 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 409 -25 28 0 | 0 0 0 6300 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 375 -23 28 0 | 373 240 0 7100 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 342 -23 28 0 | 680 635 0 2725 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 311 -23 28 0 | 642 307 0 117 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 284 -22 28 0 | 610 220 0 2250 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 260 -19 28 0 | 199 199 0 7 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 237 -18 28 0 | 246 246 0 2912 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 214 -19 28 0 | 362 147 0 1084 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 195 -17 28 0 | 133 133 0 4857 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 177 -17 28 0 | 122 122 0 357 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 160 -17 28 0 | 183 111 0 614 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 148 -13 28 0 | 0 0 0 1500 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 135 -13 28 0 | 500 235 0 1679 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 123 -12 29 0 | 0 0 0 600 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 111 -11 29 0 | 0 0 0 550 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 97 -9 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 87 -8 28 0 | 304 304 0 4200 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 78 -7 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 69 -7 28 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 62 -6 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 55 -5 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 49 -5 28 0 | 0 0 0 300 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 43 -4 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 39 -3 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 34 -3 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 30 -3 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 27 -2 28 0 | 0 0 0 3850 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 23 -2 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 54638 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
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 15 -8 39 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 16 -9 39 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 17 -9 39 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 19 -10 39 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 20 -11 38 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 22 -11 38 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 26 -12 38 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 30 -14 38 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 35 -15 37 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 41 -16 37 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 47 -17 37 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 54 -19 36 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 62 -20 36 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 71 -21 36 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 81 -23 35 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 91 -28 35 0 | 230 170 0 9900 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 103 -26 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 116 -28 34 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 135 -24 35 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 151 -23 34 0 | 211 208 0 907 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 165 -29 34 0 | 316 232 0 3507 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 183 -29 33 0 | 314 257 0 2202 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 199 -33 33 0 | 380 270 0 91 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 221 -31 32 0 | 307 307 0 407 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 241 -35 32 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 265 -36 31 0 | 132 130 0 6186 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 292 -37 31 0 | 404 147 0 1107 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 320 -38 31 0 | 658 167 0 137 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 351 -39 30 0 | 385 173 0 1880 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 384 -41 30 0 | 0 0 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 422 -40 30 400 | 0 0 400 3650 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 460 -42 30 0 | 711 711 0 4507 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 501 -44 29 0 | 270 269 0 2205 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 547 -44 29 0 | 376 299 0 443 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 594 -45 29 0 | 332 331 0 36 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 646 -44 29 100 | 509 368 100 7767 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 700 -48 29 0 | 405 405 0 4 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 762 -47 29 0 | 451 450 0 4250 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 828 -38 29 0 | 0 0 0 1700 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 891 -38 29 0 | 0 0 0 1050 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 957 -36 29 0 | 0 0 0 1050 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1025 -35 29 0 | 0 0 0 2325 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1096 -33 29 0 | 0 0 0 300 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1168 -33 29 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1242 -32 29 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1318 -30 29 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1396 -29 29 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1476 -27 29 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1557 -26 28 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1640 -25 28 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1724 -24 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1809 -23 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1896 -22 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1984 -20 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2073 -19 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2163 -18 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2254 -17 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2345 -17 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2438 -16 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2531 -15 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2625 -15 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2719 -14 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2815 -13 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2910 -13 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3006 -13 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3103 -12 28 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3199 -12 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 500 | TOTAL PUT 500 64687 0
| MONTH PUT/CALL RATIO 5.00
| MONTH TOTAL 600 119325 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 4101 +4 36 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4002 +3 36 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3904 +3 36 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3805 +1 35 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3707 0 35 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3610 0 35 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3513 0 35 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3416 -1 35 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3319 -3 35 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3223 -4 34 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3128 -5 34 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3033 -6 34 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2846 -8 34 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2661 -11 33 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2570 -13 33 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2480 -14 33 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2391 -15 33 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2303 -17 32 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2217 -17 32 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2131 -19 32 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2047 -20 32 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1963 -22 32 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1882 -22 32 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1801 -24 31 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1722 -25 31 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1645 -26 31 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1569 -27 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1495 -28 30 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1423 -28 30 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1352 -29 30 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1283 -29 30 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1216 -30 30 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1151 -30 30 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1087 -31 29 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1026 -30 29 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 966 -31 29 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 909 -30 29 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 850 -24 28 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 797 -25 28 0 | 0 0 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 751 -22 28 0 | 877 445 0 1311 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 701 -25 28 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 654 -27 28 0 | 0 0 0 2200 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 615 -24 28 0 | 859 859 0 2310 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 574 -25 28 0 | 0 0 0 6980 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 535 -25 28 0 | 0 0 0 3350 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 498 -26 28 0 | 0 0 0 2700 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 466 -23 28 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 431 -26 27 0 | 0 0 0 2955 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 402 -25 27 0 | 690 690 0 10 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 374 -25 27 0 | 850 220 0 3110 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 349 -23 27 0 | 298 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 324 -22 27 400 | 0 0 400 200 -200
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 305 -18 27 0 | 330 330 0 7 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 281 -20 27 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 261 -10 27 0 | 445 445 0 2633 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 241 -9 27 0 | 194 194 0 450 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 223 -7 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 205 -6 27 0 | 0 0 0 555 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 189 -5 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 174 -4 27 0 | 467 450 0 4205 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 160 -3 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 147 -2 27 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 135 -1 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 124 0 27 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 113 0 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 104 +1 27 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 95 +2 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 86 +2 27 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 79 +3 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 72 +3 27 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 65 +3 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 59 +3 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 49 +4 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 40 +4 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 400 | TOTAL CALL 400 52385 -200
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 5 -3 36 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 6 -4 36 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 8 -4 36 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 9 -6 35 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 11 -7 35 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 14 -7 35 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 17 -7 35 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 20 -8 35 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 23 -10 35 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 27 -11 34 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 32 -12 34 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 37 -13 34 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 50 -15 34 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 65 -18 33 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 74 -20 33 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 84 -21 33 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 95 -22 33 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 107 -24 32 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 121 -24 32 0 | 241 177 0 37 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 135 -26 32 0 | 222 222 0 6000 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 151 -27 32 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 167 -29 32 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 186 -29 32 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 205 -31 31 0 | 0 0 0 3000 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 233 -28 31 0 | 0 0 0 110 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 253 -30 31 0 | 0 0 0 2680 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 276 -30 31 0 | 366 366 0 207 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 299 -32 30 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 326 -32 30 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 353 -34 30 0 | 0 0 0 8200 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 382 -36 30 0 | 0 0 0 12500 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 415 -36 29 0 | 0 0 0 2350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 448 -38 29 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 484 -39 29 0 | 0 0 0 6250 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 523 -40 29 1200 | 0 0 1200 3300 +700
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 562 -42 29 200 | 0 0 200 1480 +100
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 606 -42 28 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 651 -44 28 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 699 -44 28 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 750 -44 28 0 | 0 0 0 5900 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 803 -44 28 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 863 -35 28 0 | 0 0 0 800 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 922 -33 28 0 | 765 765 0 770 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 983 -32 28 0 | 0 0 0 11430 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1045 -31 28 0 | 0 0 0 900 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1109 -30 28 0 | 0 0 0 2400 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1176 -28 28 0 | 0 0 0 1000 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1244 -26 28 0 | 0 0 0 1455 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1313 -25 28 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1385 -23 28 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1458 -22 28 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1532 -21 27 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1609 -19 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1686 -18 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1765 -17 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1845 -16 27 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1927 -14 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2009 -13 27 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 2093 -12 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2178 -11 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 2264 -10 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2351 -9 27 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2439 -8 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2528 -7 27 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2617 -7 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2708 -6 27 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2799 -5 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2890 -5 27 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2983 -4 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3076 -4 27 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 3169 -4 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3263 -4 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3453 -3 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3644 -3 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1400 | TOTAL PUT 1400 100560 +800
| MONTH PUT/CALL RATIO 3.50
| MONTH TOTAL 1800 152945 +600
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 2329 -13 30 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2246 -13 30 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2164 -14 30 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2083 -16 30 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2004 -16 30 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 1926 -17 30 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1849 -19 30 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1775 -19 29 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1701 -21 29 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1630 -21 29 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1560 -22 29 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1491 -23 29 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1425 -24 29 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1360 -24 29 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1297 -25 29 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1235 -26 29 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1176 -26 28 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1118 -26 28 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1062 -27 28 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1008 -27 28 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 975 -25 29 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 925 -25 28 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 876 -25 28 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 827 -27 28 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 785 -25 28 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 746 -21 28 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 702 -24 28 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 667 -22 28 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 630 -19 28 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 594 -21 28 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 561 -20 28 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 529 -21 28 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 495 -23 28 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 471 -20 28 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 440 -22 28 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 414 -22 28 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 391 -21 28 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 368 -9 28 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 346 -8 28 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 326 -7 28 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 307 -5 28 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 288 -5 27 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 271 -4 27 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 255 -2 27 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 239 -2 27 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 224 -1 27 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 211 0 27 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 198 +1 27 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 185 +1 27 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 174 +3 27 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 163 +3 27 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 152 +3 27 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 143 +4 27 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 134 +5 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 700 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 144 -20 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 161 -20 30 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 182 -18 30 500 | 0 0 500 500 +500
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 198 -23 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 219 -23 30 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 241 -24 30 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 264 -26 30 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 295 -28 30 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 319 -28 29 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 344 -29 29 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 371 -30 29 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 400 -31 29 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 431 -31 29 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 464 -32 28 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 498 -34 28 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 535 -34 28 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 574 -34 28 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 615 -34 28 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 658 -35 28 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 703 -35 27 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 748 -38 27 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 796 -38 27 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 851 -36 27 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 903 -36 27 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 985 -32 28 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 1045 -31 28 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 1106 -30 28 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 1170 -28 28 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 1234 -28 28 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1301 -26 28 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1369 -25 28 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1438 -24 28 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1509 -22 28 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1581 -21 28 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1655 -20 28 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1730 -18 28 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1806 -17 28 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1883 -16 28 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1961 -15 28 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 2041 -14 28 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 2122 -12 28 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 2203 -12 27 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 2286 -11 27 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2370 -9 27 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2454 -9 27 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2539 -8 27 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2626 -7 27 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2713 -6 27 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2800 -6 27 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2889 -4 27 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2978 -4 27 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 3067 -4 27 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 3158 -3 27 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 3249 -2 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 500 | TOTAL PUT 500 1417 +500
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 500 2117 +500
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 4116 -1 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4018 -3 30 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3921 -4 30 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3824 -6 30 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3728 -7 30 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3633 -8 30 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3538 -9 30 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3443 -12 30 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3350 -13 30 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3257 -14 30 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3165 -16 30 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3074 -18 30 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2894 -22 29 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2719 -25 29 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2548 -28 29 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2382 -32 29 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2222 -34 29 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2067 -37 29 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1918 -39 29 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1775 -40 28 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1639 -41 28 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1509 -41 28 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1386 -41 28 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1269 -41 28 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1159 -40 28 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1056 -38 27 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 959 -36 27 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 872 -33 27 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 791 -30 27 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 716 -27 27 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 647 -24 27 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 584 -20 27 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 526 -16 27 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 472 -13 27 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 424 -9 27 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 379 -7 27 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 339 -3 27 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 303 0 27 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 270 +2 27 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 240 +5 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 213 +7 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 189 +8 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 167 +10 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 148 +11 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 130 +12 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 115 +13 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 101 +13 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 89 +14 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 78 +14 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 68 +13 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 60 +14 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 52 +13 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 45 +12 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 39 +11 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 34 +11 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 30 +11 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 26 +10 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 22 +9 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 19 +8 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 17 +8 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 14 +7 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 12 +6 25 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 11 -8 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 13 -10 30 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 16 -11 30 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 19 -13 30 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 23 -14 30 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 28 -15 30 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 33 -16 30 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 38 -19 30 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 45 -20 30 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 52 -21 30 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 60 -23 30 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 69 -25 30 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 89 -29 29 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 114 -32 29 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 143 -35 29 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 177 -39 29 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 217 -41 29 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 262 -44 29 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 313 -46 29 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 370 -47 28 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 434 -48 28 0 | 500 350 0 3 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 504 -48 28 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 581 -48 28 0 | 600 500 0 4 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 664 -48 28 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 754 -47 28 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 851 -45 27 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 954 -43 27 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1067 -40 27 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1186 -37 27 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1311 -34 27 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1442 -31 27 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1579 -27 27 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1721 -23 27 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1867 -20 27 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2019 -16 27 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2174 -14 27 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2334 -10 27 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2498 -7 27 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2665 -5 27 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2835 -2 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3008 0 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3184 +1 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3362 +3 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3543 +4 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3725 +5 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3910 +6 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 4096 +6 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4284 +7 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4473 +7 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4663 +6 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4855 +7 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 5047 +6 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 5240 +5 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5434 +4 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5629 +4 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5825 +4 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 6021 +3 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 6217 +2 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6414 +1 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6612 +1 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6809 0 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 7007 -1 25 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 4130 0 29 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4035 -1 29 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3941 -1 29 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3847 -2 29 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3754 -3 29 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3661 -4 29 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3570 -4 29 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3479 -6 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3389 -7 29 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3300 -8 29 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3212 -9 29 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3126 -10 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2955 -12 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2789 -15 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2629 -16 28 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2473 -18 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2322 -20 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2177 -22 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2038 -23 28 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1904 -25 28 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1777 -25 28 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1655 -26 28 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1538 -27 27 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1428 -27 27 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1323 -28 27 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1224 -28 27 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1130 -28 27 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1045 -27 27 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 964 -27 27 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 889 -26 27 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 818 -26 27 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 753 -24 27 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 691 -24 27 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 634 -23 27 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 581 -22 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 532 -21 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 487 -19 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 444 -19 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 406 -17 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 370 -16 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 337 -14 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 306 -14 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 278 -13 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 253 -11 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 229 -11 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 208 -9 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 188 -8 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 170 -8 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 154 -6 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 139 -6 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 125 -5 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 113 -4 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 102 -3 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 91 -4 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 82 -3 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 74 -2 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 66 -2 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 59 -2 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 53 -1 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 47 -1 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 42 -1 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 38 0 25 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 26 -7 29 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 31 -8 29 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 37 -8 29 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 43 -9 29 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 50 -10 29 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 57 -11 29 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 66 -11 29 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 75 -13 29 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 85 -14 29 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 96 -15 29 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 108 -16 29 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 122 -17 29 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 151 -19 29 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 185 -22 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 225 -23 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 269 -25 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 318 -27 28 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 373 -29 28 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 434 -30 28 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 500 -32 28 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 573 -32 28 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 651 -33 28 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 734 -34 27 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 824 -34 27 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 919 -35 27 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1020 -35 27 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1126 -35 27 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1241 -34 27 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1360 -34 27 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1485 -33 27 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1614 -33 27 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1749 -31 27 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1887 -31 27 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2030 -30 27 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2177 -29 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2328 -28 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2483 -26 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2640 -26 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2802 -24 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2966 -23 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3133 -21 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3302 -21 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3474 -20 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3649 -18 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3825 -18 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4004 -16 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4184 -15 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4366 -15 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4550 -13 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4735 -13 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4921 -12 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5109 -11 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5298 -10 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5487 -11 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5678 -10 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5870 -9 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6062 -9 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6255 -9 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6449 -8 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6643 -8 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6838 -8 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 7034 -7 25 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 2924 -15 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2772 -17 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2624 -18 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2479 -21 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2339 -22 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2203 -23 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2070 -25 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1942 -26 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1818 -27 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1698 -28 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1582 -29 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1471 -30 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1364 -31 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1261 -32 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1165 -33 27 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1074 -33 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 988 -32 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 905 -33 26 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 827 -33 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 754 -33 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 685 -32 25 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 620 -31 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 559 -31 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 502 -30 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 449 -29 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 400 -28 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 354 -28 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 312 -27 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 274 -25 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 239 -24 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 208 -22 22 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 179 -21 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 154 -19 21 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 131 -18 21 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 110 -17 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 93 -14 20 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 77 -13 20 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 63 -12 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 52 -10 19 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 42 -9 19 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 33 -9 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 26 -7 18 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 20 -6 18 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 16 -5 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 12 -4 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 9 -3 17 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 7 -2 17 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 5 -2 16 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 3 -2 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 0 362 -22 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 410 -24 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 462 -25 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 517 -28 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 577 -29 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 641 -30 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 708 -32 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 780 -33 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 856 -34 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 936 -35 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1020 -36 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1109 -37 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1202 -38 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1299 -39 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1403 -40 27 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1512 -40 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1626 -39 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1743 -40 26 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1865 -40 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1992 -40 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2123 -39 25 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2258 -38 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2397 -38 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2540 -37 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2687 -36 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2838 -35 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2992 -35 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 3150 -34 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3312 -32 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3477 -31 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3646 -29 22 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3817 -28 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3992 -26 21 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4169 -25 21 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4348 -24 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4531 -21 20 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4715 -20 20 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4901 -19 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 5090 -17 19 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5280 -16 19 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5471 -16 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5664 -14 18 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5858 -13 18 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 6054 -12 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6250 -11 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6447 -10 17 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6645 -9 17 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6843 -9 16 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 7041 -9 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 4222 -6 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4136 -7 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4051 -8 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3967 -9 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3884 -9 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3801 -11 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3719 -12 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3638 -12 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3558 -13 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3479 -14 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3400 -15 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3322 -16 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3169 -17 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3020 -18 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2873 -21 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2730 -22 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2591 -24 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2455 -25 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2323 -26 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2194 -28 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2069 -29 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1948 -30 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1830 -31 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1716 -33 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1606 -33 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1499 -35 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1397 -35 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1301 -36 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1209 -36 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1121 -37 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1037 -37 26 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 957 -37 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 881 -37 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 809 -36 25 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 740 -36 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 675 -36 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 614 -35 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 556 -35 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 502 -34 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 452 -32 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 405 -31 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 361 -30 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 321 -29 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 283 -28 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 249 -26 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 218 -25 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 189 -24 21 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 164 -21 20 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 140 -21 20 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 120 -18 20 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 101 -17 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 85 -15 19 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 71 -14 19 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 58 -13 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 48 -11 18 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 39 -9 18 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 31 -8 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 24 -7 17 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 19 -6 17 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 15 -5 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11 -4 16 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8 -4 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 0 162 -13 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 176 -14 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 191 -15 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 207 -16 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 224 -16 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 241 -18 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 259 -19 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 278 -19 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 298 -20 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 319 -21 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 340 -22 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 362 -23 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 409 -24 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 460 -25 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 513 -28 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 570 -29 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 631 -31 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 695 -32 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 763 -33 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 834 -35 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 909 -36 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 988 -37 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1070 -38 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1156 -40 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1246 -40 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1339 -42 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1437 -42 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1541 -43 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1649 -43 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1761 -44 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1877 -44 26 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1997 -44 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2121 -44 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2249 -43 25 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2380 -43 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2515 -43 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2654 -42 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2796 -42 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2942 -41 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3092 -39 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3245 -38 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3401 -37 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3561 -36 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3723 -35 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3889 -33 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 4058 -32 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4229 -31 21 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4404 -28 20 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4580 -28 20 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4760 -25 20 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4941 -24 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 5125 -22 19 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5311 -21 19 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5498 -20 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5688 -18 18 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5879 -16 18 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 6071 -15 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6264 -14 17 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6459 -13 17 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6655 -12 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6851 -11 16 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 7048 -11 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 4328 -11 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4248 -12 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4168 -13 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4089 -14 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4011 -15 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3933 -16 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3856 -17 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3780 -18 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3705 -19 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3631 -19 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3557 -20 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3484 -21 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3340 -23 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3199 -24 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3060 -27 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2925 -28 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2793 -29 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2664 -30 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2537 -32 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2414 -33 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2293 -35 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2175 -37 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2061 -37 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1949 -39 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1841 -39 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1735 -41 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1633 -41 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1537 -42 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1445 -42 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1355 -43 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1269 -43 26 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1186 -43 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1106 -44 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1030 -43 25 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 956 -43 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 886 -43 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 818 -43 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 754 -42 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 693 -41 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 635 -41 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 580 -40 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 528 -39 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 479 -38 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 0 271 -18 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 291 -19 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 311 -20 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 332 -21 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 354 -22 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 376 -23 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 399 -24 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 423 -25 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 448 -26 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 474 -26 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 500 -27 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 527 -28 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 583 -30 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 642 -31 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 703 -34 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 768 -35 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 836 -36 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 907 -37 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 980 -39 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1057 -40 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1136 -42 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1218 -44 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1304 -44 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1392 -46 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1484 -46 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1578 -48 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1676 -48 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1780 -49 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1888 -49 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1998 -50 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2112 -50 26 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2229 -50 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2349 -51 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2473 -50 25 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2599 -50 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2729 -50 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2861 -50 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2997 -49 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3136 -48 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3278 -48 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3423 -47 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3571 -46 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3722 -45 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 3917 -23 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3846 -23 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3775 -24 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3705 -25 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3635 -26 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3498 -28 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3363 -30 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3231 -31 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3102 -32 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2975 -34 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2850 -36 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2728 -37 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2608 -39 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2491 -40 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2376 -41 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2264 -42 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2154 -43 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2047 -44 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1942 -45 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1840 -46 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1744 -47 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1651 -48 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1561 -48 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1473 -49 26 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1388 -49 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1306 -49 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1226 -50 25 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1149 -50 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1075 -49 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1004 -49 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 935 -49 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 869 -48 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 806 -47 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 745 -47 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 687 -46 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 632 -45 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 0 564 -30 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 593 -30 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 622 -31 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 652 -32 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 682 -33 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 745 -35 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 810 -37 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 878 -38 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 949 -39 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1022 -41 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1097 -43 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1175 -44 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1255 -46 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1338 -47 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1423 -48 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1511 -49 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1601 -50 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1694 -51 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1789 -52 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1887 -53 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1991 -54 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2098 -55 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2208 -55 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2320 -56 26 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2435 -56 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2553 -56 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2673 -57 25 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2796 -57 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2922 -56 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3051 -56 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3182 -56 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3316 -55 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3453 -54 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3592 -54 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3734 -53 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3879 -52 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 1.22
MARKET TOTAL 44855 807081 +14081
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED