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 9200 6404 60 29 64 63 14721 -13
C JUN-25 8600 4067 155 28 142 139 10643 -30
C DEC-25 10000 2500 173 27 0 0 6005 -15
C SEP-25 11100 1717 27 29 30 29 1610 -3
C DEC-25 8100 1600 697 27 0 0 1600 -62
P DEC-25 8100 1600 728 27 0 0 1600 +30
C MAY-25 9500 1500 6 33 0 0 965 -5
C DEC-25 8000 1500 749 27 0 0 3150 -61
C SEP-25 9200 1400 191 27 0 0 5507 -27
C SEP-25 10000 1400 90 28 0 0 2907 -13
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 APR 2025, WEDNESDAY 24 APR 2025, THURSDAY
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
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 2437 -99 0 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2337 -99 0 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2237 -100 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2138 -99 47 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2038 -99 45 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1938 -99 42 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1839 -99 43 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1739 -99 41 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1640 -99 41 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1541 -99 40 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1443 -99 40 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1345 -99 39 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1248 -98 38 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1151 -98 37 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1056 -97 36 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 962 -96 36 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 869 -95 35 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 779 -94 34 0 | 427 379 0 21 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 691 -92 33 0 | 521 413 0 121 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 606 -89 33 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 525 -86 32 0 | 401 246 0 149 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 448 -82 31 0 | 367 226 0 1401 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 371 -82 30 0 | 389 266 0 2866 0
MAY-25 7900 C 0 0 0 0 0 | 276 302 269 306 -70 29 306 | 353 193 306 2401 +280
MAY-25 8000 C 0 0 0 0 0 | 226 249 212 248 -64 29 486 | 314 179 486 4218 +340
MAY-25 8100 C 0 0 0 0 0 | 171 200 171 199 -50 28 411 | 281 102 411 2128 +340
MAY-25 8200 C 0 0 0 0 0 | 170 177 138 160 -47 29 492 | 396 90 492 2616 +245
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 128 -38 29 0 | 206 61 0 1373 0
MAY-25 8400 C 0 0 0 0 0 | 113 114 92 102 -32 29 47 | 504 44 47 3032 -45
MAY-25 8500 C 0 0 0 0 0 | 90 90 65 80 -28 30 154 | 463 37 154 8214 +88
MAY-25 8600 C 0 0 0 0 0 | 70 70 56 63 -23 30 25 | 439 40 25 4760 0
MAY-25 8700 C 0 0 0 0 0 | 53 54 42 49 -20 31 44 | 381 30 44 1875 +38
MAY-25 8800 C 0 0 0 0 0 | 41 41 41 38 -17 31 207 | 422 29 207 2911 -200
MAY-25 8900 C 0 0 0 0 0 | 34 34 34 29 -14 31 8 | 375 22 8 168 +8
MAY-25 9000 C 0 0 0 0 0 | 28 28 26 24 -10 32 1014 | 301 18 1014 2979 -614
MAY-25 9100 C 0 0 0 0 0 | 16 16 16 18 -9 32 13 | 220 16 13 2504 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 14 -8 33 0 | 191 15 0 2258 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 11 -6 33 200 | 158 15 200 3294 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 8 -6 33 0 | 294 25 0 3436 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 6 -5 33 1500 | 119 10 1500 965 -1100
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 5 -3 34 0 | 100 9 0 1280 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 4 -3 35 0 | 217 7 0 208 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 73 7 0 94 0
MAY-25 9900 C 0 0 0 0 0 | 5 5 5 2 -2 35 7 | 102 5 7 239 +7
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 155 6 0 1418 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 101 94 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 4 4 0 14 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 3 3 0 28 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 3 3 0 7 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 2 2 0 501 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 2 2 0 1 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4914 | TOTAL CALL 4914 57480 -613
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 | 3 3 3 1 0 54 37 | 68 3 37 291 +37
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 52 4 0 174 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 70 4 0 153 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 98 26 0 17 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 125 16 0 536 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 104 9 0 99 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 2 0 43 0 | 160 44 0 1117 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 3 0 43 0 | 125 23 0 61 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 4 0 42 0 | 203 22 0 99 0
MAY-25 6500 P 0 0 0 0 0 | 9 9 9 5 0 41 50 | 228 9 50 2258 +50
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 6 0 40 0 | 175 24 0 102 0
MAY-25 6700 P 0 0 0 0 0 | 11 11 11 8 0 39 16 | 285 11 16 69 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 11 0 38 0 | 202 12 0 1741 0
MAY-25 6900 P 0 0 0 0 0 | 16 16 16 15 +1 38 76 | 232 15 76 967 +76
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 19 +1 36 801 | 245 13 801 3310 +801
MAY-25 7100 P 0 0 0 0 0 | 22 22 22 25 +3 36 6 | 419 14 6 231 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 31 +3 34 0 | 453 17 0 802 0
MAY-25 7300 P 0 0 0 0 0 | 40 43 40 40 +5 34 105 | 422 24 105 2870 -41
MAY-25 7400 P 0 0 0 0 0 | 52 52 51 52 +7 33 500 | 462 21 500 4032 +390
MAY-25 7500 P 0 0 0 0 0 | 65 72 65 67 +10 32 12 | 504 25 12 2158 0
MAY-25 7600 P 0 0 0 0 0 | 74 88 73 85 +13 31 86 | 426 28 86 1076 +25
MAY-25 7700 P 0 0 0 0 0 | 112 112 112 107 +16 30 744 | 406 27 744 5368 +210
MAY-25 7800 P 0 0 0 0 0 | 125 151 125 135 +22 30 54 | 371 32 54 2293 -52
MAY-25 7900 P 0 0 0 0 0 | 184 184 184 169 +27 29 230 | 433 37 230 2085 +124
MAY-25 8000 P 0 0 0 0 0 | 225 225 218 212 +34 29 234 | 489 74 234 1848 -71
MAY-25 8100 P 0 0 0 0 0 | 276 276 270 264 +42 29 27 | 423 93 27 806 +27
MAY-25 8200 P 0 0 0 0 0 | 335 335 335 322 +49 29 18 | 335 109 18 1061 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 389 +56 29 0 | 385 114 0 1093 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 468 +69 30 0 | 315 170 0 2108 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 546 +71 30 0 | 459 201 0 3995 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 628 +75 31 0 | 454 247 0 2002 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 714 +79 31 0 | 512 190 0 1684 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 802 +82 31 0 | 482 292 0 1573 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 893 +85 31 0 | 458 393 0 41 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 986 +87 32 0 | 427 405 0 700 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1081 +90 32 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1176 +91 32 0 | 0 0 0 200 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1273 +92 33 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1371 +94 33 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1469 +95 33 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1567 +95 33 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1666 +96 33 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1766 +97 35 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1865 +97 35 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1964 +97 33 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2064 +98 35 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2164 +98 36 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2264 +99 37 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2363 +98 0 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2463 +98 0 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2563 +98 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2663 +98 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2763 +99 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2863 +99 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2963 +99 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3063 +99 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2996 | TOTAL PUT 2996 49020 +1576
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 7910 106500 +963
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 4111 -97 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4011 -97 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3911 -97 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3811 -97 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3711 -97 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3611 -97 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3511 -97 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3411 -97 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3311 -97 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3262 -97 47 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3212 -97 46 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3162 -97 46 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3112 -97 45 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3062 -97 44 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3012 -97 43 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2912 -97 41 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2813 -97 43 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2713 -97 41 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2614 -97 41 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2515 -97 41 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2416 -97 40 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2317 -97 40 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2219 -96 39 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2121 -96 39 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2023 -96 38 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1926 -96 38 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1829 -96 37 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1733 -96 37 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1638 -95 36 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1544 -95 36 0 | 0 0 0 3150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1451 -94 35 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1359 -93 35 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1268 -93 34 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1179 -92 34 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1092 -90 33 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1007 -88 33 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 924 -87 32 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 843 -85 32 0 | 516 433 0 4450 0
JUN-25 7400 C 0 0 0 0 0 | 739 739 739 765 -83 31 7 | 739 207 7 3900 -7
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 690 -81 31 350 | 629 351 350 5711 +300
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 618 -78 30 0 | 475 177 0 8300 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 550 -75 30 0 | 423 332 0 6269 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 485 -72 29 0 | 414 315 0 4358 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 420 -65 28 0 | 479 230 0 1781 0
JUN-25 8000 C 0 0 0 0 0 | 358 360 358 367 -60 28 1117 | 499 220 1117 9578 +771
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 319 -54 28 0 | 360 163 0 1417 0
JUN-25 8200 C 0 0 0 0 0 | 276 276 276 277 -49 28 303 | 571 158 303 5405 -303
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 240 -43 28 0 | 250 129 0 2240 0
JUN-25 8400 C 0 0 0 0 0 | 194 194 194 208 -37 28 1 | 364 110 1 2926 -1
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 180 -34 28 900 | 475 108 900 12823 +578
JUN-25 8600 C 0 0 0 0 0 | 139 142 139 155 -30 28 4067 | 518 134 4067 10643 +3450
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 133 -27 29 0 | 430 97 0 3431 0
JUN-25 8800 C 0 0 0 0 0 | 114 114 101 114 -24 29 364 | 691 93 364 4425 -136
JUN-25 8900 C 0 0 0 0 0 | 103 103 83 97 -21 29 70 | 403 72 70 1125 0
JUN-25 9000 C 0 0 0 0 0 | 89 89 83 83 -18 29 428 | 367 43 428 8760 +422
JUN-25 9100 C 0 0 0 0 0 | 74 75 68 70 -16 29 23 | 311 38 23 144 +23
JUN-25 9200 C 0 0 0 0 0 | 64 64 63 60 -13 29 6404 | 66 46 6404 14721 +4882
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 50 -12 29 0 | 59 41 0 1019 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 43 -11 30 0 | 165 46 0 1407 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 37 -9 30 150 | 357 31 150 6159 -150
JUN-25 9600 C 0 0 0 0 0 | 34 36 29 32 -8 30 39 | 198 24 39 3627 +27
JUN-25 9700 C 0 0 0 0 0 | 30 30 26 27 -6 30 77 | 41 25 77 5041 +50
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 22 -6 30 0 | 155 19 0 5006 0
JUN-25 9900 C 0 0 0 0 0 | 22 22 22 19 -4 31 6 | 140 22 6 6 +1
JUN-25 10000 C 0 0 0 0 0 | 19 19 19 16 -3 31 6 | 138 16 6 7015 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 13 -3 31 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 10 -4 30 0 | 62 36 0 1150 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 9 -2 31 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 7 -2 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 0 0 0 3000 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 15 10 0 4436 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 150 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14312 | TOTAL CALL 14312 179585 +9907
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 64 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 56 56 0 12 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 140 26 0 242 0
JUN-25 5300 P 0 0 0 0 0 | 10 10 10 2 0 41 14 | 10 10 14 614 +14
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 3 0 41 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 4 0 41 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 5 0 40 0 | 24 22 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 6 0 40 0 | 83 23 0 1594 0
JUN-25 5800 P 0 0 0 0 0 | 16 16 16 8 0 39 16 | 93 16 16 1889 +16
JUN-25 5900 P 0 0 0 0 0 | 16 16 16 10 0 39 26 | 126 16 26 89 +26
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 13 +1 39 0 | 455 9 0 9712 0
JUN-25 6100 P 0 0 0 0 0 | 22 23 22 15 0 38 40 | 108 22 40 1734 +40
JUN-25 6200 P 0 0 0 0 0 | 22 22 22 19 +1 37 48 | 150 22 48 4519 0
JUN-25 6300 P 0 0 0 0 0 | 25 29 25 23 +1 37 85 | 31 25 85 2800 0
JUN-25 6400 P 0 0 0 0 0 | 29 29 29 28 +2 36 14 | 187 29 14 5930 -14
JUN-25 6500 P 0 0 0 0 0 | 34 34 33 34 +2 36 51 | 286 27 51 6654 +51
JUN-25 6600 P 0 0 0 0 0 | 38 42 37 41 +3 35 92 | 299 37 92 6949 +62
JUN-25 6700 P 0 0 0 0 0 | 44 44 42 48 +3 35 74 | 279 42 74 6927 +74
JUN-25 6800 P 0 0 0 0 0 | 51 52 50 57 +4 34 63 | 424 23 63 3987 0
JUN-25 6900 P 0 0 0 0 0 | 60 69 57 66 +5 33 197 | 432 57 197 4350 0
JUN-25 7000 P 0 0 0 0 0 | 68 75 67 79 +7 33 596 | 485 37 596 8817 +12
JUN-25 7100 P 0 0 0 0 0 | 83 96 83 93 +8 32 20 | 591 57 20 2591 +7
JUN-25 7200 P 0 0 0 0 0 | 98 112 98 109 +9 32 23 | 544 40 23 7825 +23
JUN-25 7300 P 0 0 0 0 0 | 116 131 115 128 +11 31 17 | 581 55 17 5293 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 150 +14 31 0 | 635 70 0 3569 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 174 +16 30 350 | 664 78 350 7126 +350
JUN-25 7600 P 0 0 0 0 0 | 209 209 202 201 +19 30 14 | 363 132 14 5220 +7
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 233 +23 29 0 | 502 161 0 6059 0
JUN-25 7800 P 0 0 0 0 0 | 285 285 267 270 +28 29 111 | 564 159 111 6773 -10
JUN-25 7900 P 0 0 0 0 0 | 310 310 310 311 +32 29 502 | 450 310 502 1750 +500
JUN-25 8000 P 0 0 0 0 0 | 372 373 372 358 +36 28 1200 | 500 165 1200 11984 +580
JUN-25 8100 P 0 0 0 0 0 | 416 416 416 410 +41 28 7 | 416 165 7 1139 0
JUN-25 8200 P 0 0 0 0 0 | 434 472 430 469 +48 28 25 | 472 161 25 4659 0
JUN-25 8300 P 0 0 0 0 0 | 489 489 489 536 +57 29 7 | 546 163 7 3664 +7
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 603 +58 29 0 | 601 330 0 3010 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 674 +62 29 0 | 490 269 0 6396 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 749 +66 29 0 | 533 533 0 2550 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 826 +69 29 0 | 569 569 0 3357 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 906 +72 29 0 | 0 0 0 1400 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 989 +75 29 0 | 0 0 0 125 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1074 +78 29 0 | 0 0 0 1500 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1161 +80 29 0 | 0 0 0 600 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1250 +83 30 0 | 0 0 0 200 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1341 +85 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1433 +87 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1526 +88 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1620 +90 30 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1715 +91 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1811 +92 30 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1907 +92 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2004 +93 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2102 +94 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2199 +94 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2298 +95 31 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2396 +95 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2495 +96 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2594 +96 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2693 +96 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2792 +96 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2892 +97 32 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2991 +96 31 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3091 +97 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3592 | TOTAL PUT 3592 164439 +1745
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 17904 344024 +11652
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 2195 -98 35 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2098 -98 35 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2002 -98 34 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 1907 -98 34 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 1813 -97 34 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1719 -97 33 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1627 -96 33 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1536 -95 33 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1446 -95 32 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1358 -93 32 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1271 -93 32 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1186 -92 31 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1104 -90 31 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1023 -88 31 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 945 -86 30 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 869 -85 30 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 796 -82 30 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 726 -80 29 0 | 602 435 0 1055 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 660 -76 29 0 | 598 384 0 300 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 596 -73 29 0 | 565 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 535 -70 28 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 490 -66 29 0 | 407 379 0 207 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 437 -62 29 0 | 494 218 0 415 0
JUL-25 8100 C 0 0 0 0 0 | 404 404 404 390 -55 28 400 | 404 301 400 707 +400
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 347 -52 28 0 | 393 193 0 514 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 307 -48 28 0 | 350 236 0 7 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 272 -44 28 0 | 0 0 0 0 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 240 -41 28 0 | 231 192 0 1458 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 211 -37 28 0 | 244 244 0 7 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 187 -33 28 0 | 0 0 0 0 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 164 -29 28 0 | 0 0 0 0 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 145 -26 28 0 | 0 0 0 0 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 127 -23 28 0 | 0 0 0 0 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 112 -21 29 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 98 -18 29 0 | 0 0 0 0 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 86 -17 29 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 76 -14 29 0 | 66 66 0 12 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 67 -12 29 0 | 0 0 0 1700 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 58 -12 29 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 51 -11 29 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 45 -10 29 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 40 -8 30 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 35 -7 30 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 31 -6 30 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 27 -5 30 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 23 -4 30 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 20 -3 30 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 17 -3 30 0 | 0 0 0 300 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 15 -3 30 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 13 -2 30 0 | 0 0 0 1400 0
TOTAL CALL 0 | TOTAL CALL 400 | TOTAL CALL 400 8974 +400
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 14 0 35 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 18 0 35 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 22 0 35 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 27 +1 34 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 33 +1 34 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 39 +1 34 0 | 0 0 0 945 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 47 +2 33 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 56 +2 33 0 | 303 303 0 19 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 67 +3 33 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 79 +4 32 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 92 +7 32 0 | 282 282 0 8 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 104 +8 31 0 | 239 239 0 7 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 119 +8 31 0 | 266 224 0 200 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 138 +10 30 0 | 308 308 0 30 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 159 +11 30 0 | 342 342 0 1 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 183 +14 30 0 | 384 379 0 386 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 209 +16 29 0 | 0 0 0 0 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 238 +18 29 0 | 325 235 0 900 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 270 +21 28 0 | 0 0 0 0 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 305 +24 28 0 | 574 141 0 955 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 344 +27 28 0 | 448 311 0 60 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 386 +31 27 0 | 495 352 0 30 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 432 +36 27 0 | 596 587 0 672 0
JUL-25 8100 P 0 0 0 0 0 | 460 460 460 486 +42 27 400 | 460 445 400 407 +400
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 544 +47 27 0 | 498 497 0 500 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 625 +71 28 0 | 554 554 0 7 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 692 +57 28 0 | 0 0 0 0 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 762 +61 28 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 834 +63 28 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 910 +67 28 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 988 +70 29 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 1068 +73 29 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 1150 +75 29 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 1234 +77 29 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1320 +79 29 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1408 +82 29 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1497 +84 29 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1587 +85 29 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1679 +87 29 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1771 +88 29 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1864 +89 29 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1959 +91 30 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 2053 +91 30 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 2149 +92 30 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 2245 +93 30 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 2342 +94 30 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2439 +95 30 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2536 +95 30 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2634 +95 30 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2732 +96 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 400 | TOTAL PUT 400 5127 +400
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 800 14101 +800
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 1768 -92 33 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 1678 -91 33 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1590 -90 33 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1503 -89 32 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1417 -89 32 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1333 -88 32 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1251 -87 31 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1171 -85 31 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1093 -84 31 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1018 -81 30 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 944 -80 30 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 873 -78 30 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 805 -76 29 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 739 -74 29 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 676 -72 29 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 616 -69 28 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 558 -68 28 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 504 -65 28 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 456 -59 28 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 412 -55 28 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 373 -48 28 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 335 -47 27 0 | 0 0 0 0 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 301 -46 27 0 | 0 0 0 0 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 270 -40 27 0 | 0 0 0 0 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 243 -43 28 0 | 0 0 0 0 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 218 -41 28 0 | 0 0 0 0 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 195 -37 28 0 | 0 0 0 0 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 174 -35 28 0 | 0 0 0 0 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 155 -33 28 0 | 0 0 0 0 0
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 139 -30 28 0 | 0 0 0 0 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 124 -28 28 0 | 0 0 0 0 0
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 111 -26 28 0 | 0 0 0 0 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 100 -22 28 0 | 0 0 0 0 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 90 -19 28 0 | 0 0 0 0 0
AUG-25 9700 C - - - - - | 0 0 0 80 - 28 0 | 0 0 0 0 -
AUG-25 9800 C - - - - - | 0 0 0 71 - 28 0 | 0 0 0 0 -
AUG-25 9900 C - - - - - | 0 0 0 62 - 28 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
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 66 +6 34 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 76 +7 33 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 88 +8 33 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 102 +9 33 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 114 +8 32 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 129 +10 32 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 145 +12 31 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 163 +12 31 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 184 +15 30 0 | 0 0 0 0 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 207 +16 30 0 | 0 0 0 0 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 233 +18 30 0 | 0 0 0 0 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 261 +19 29 0 | 0 0 0 0 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 292 +21 29 0 | 0 0 0 0 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 327 +25 29 0 | 0 0 0 0 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 364 +27 28 0 | 0 0 0 0 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 406 +29 28 0 | 0 0 0 0 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 452 +37 28 0 | 0 0 0 0 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 500 +36 28 0 | 0 0 0 0 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 552 +39 28 0 | 0 0 0 0 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 609 +43 28 0 | 0 0 0 0 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 674 +49 28 0 | 0 0 0 0 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 738 +51 28 0 | 0 0 0 0 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 805 +54 28 0 | 0 0 0 0 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 874 +57 28 0 | 0 0 0 0 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 946 +60 28 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 1020 +62 28 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 1097 +65 28 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 1175 +67 28 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 1256 +70 28 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 1338 +71 28 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 1423 +74 28 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1508 +76 28 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1595 +77 28 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1684 +80 28 0 | 0 0 0 0 0
AUG-25 9700 P - - - - - | 0 0 0 1774 - 28 0 | 0 0 0 0 -
AUG-25 9800 P - - - - - | 0 0 0 1864 - 28 0 | 0 0 0 0 -
AUG-25 9900 P - - - - - | 0 0 0 1956 - 28 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
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 3267 -97 37 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3218 -97 37 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3169 -96 37 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3120 -96 37 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3071 -96 36 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3022 -96 36 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2924 -97 36 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2827 -96 36 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2731 -95 35 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2634 -96 35 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2539 -95 35 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2444 -95 34 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2350 -94 34 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2256 -94 34 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2163 -94 34 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2072 -93 33 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1981 -93 33 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1891 -93 33 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1803 -92 32 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1716 -91 32 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1630 -90 32 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1546 -89 32 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1463 -89 31 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1382 -88 31 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1303 -86 31 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1225 -85 30 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1150 -84 30 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1076 -83 30 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1005 -81 30 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 936 -79 29 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 869 -78 29 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 805 -76 29 0 | 662 509 0 2200 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 743 -74 28 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 684 -72 28 0 | 564 392 0 1750 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 621 -69 27 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 573 -63 27 0 | 476 330 0 3350 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 525 -62 27 0 | 0 0 0 250 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 482 -57 27 0 | 455 389 0 1450 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 441 -55 27 0 | 286 286 0 607 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 403 -52 27 0 | 0 0 0 6300 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 366 -48 27 150 | 397 240 150 7500 +100
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 335 -44 27 1000 | 680 635 1000 4025 +600
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 305 -43 27 0 | 642 307 0 1111 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 279 -38 27 250 | 610 220 250 2900 +50
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 254 -35 27 0 | 284 199 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 231 -33 27 0 | 246 246 0 3712 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 210 -31 27 0 | 362 147 0 1084 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 191 -27 27 1400 | 209 133 1400 5507 +400
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 173 -25 28 0 | 189 122 0 572 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 157 -24 28 0 | 183 111 0 629 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 142 -22 28 0 | 160 142 0 1509 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 129 -21 28 0 | 500 235 0 1379 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 117 -20 28 0 | 0 0 0 1200 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 106 -19 28 0 | 119 119 0 565 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 100 -14 28 0 | 108 108 0 15 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 90 -13 28 1400 | 304 304 1400 2907 -1000
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 81 -10 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 73 -9 28 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 66 -7 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 59 -7 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 53 -6 28 0 | 0 0 0 300 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 48 -5 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 43 -4 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 38 -4 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 34 -4 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 31 -4 29 0 | 0 0 0 4010 0
SEP-25 11100 C 0 0 0 0 0 | 29 30 29 27 -3 29 1717 | 30 29 1717 1610 +1610
TOTAL CALL 0 | TOTAL CALL 5917 | TOTAL CALL 5917 61851 +1760
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 7 +1 37 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 8 +1 37 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 9 +1 37 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 10 +1 37 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 11 +1 36 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 12 +1 36 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 14 0 36 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 17 +1 36 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 21 +2 35 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 24 +1 35 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 29 +2 35 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 34 +2 34 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 40 +3 34 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 46 +3 34 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 53 +3 34 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 62 +4 33 0 | 230 170 0 10022 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 71 +4 33 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 81 +4 33 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 96 +8 33 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 109 +6 32 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 121 +5 32 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 135 +6 31 0 | 314 257 0 2202 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 151 +8 31 0 | 380 270 0 91 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 168 +9 31 0 | 307 307 0 407 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 187 +9 30 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 209 +12 30 0 | 132 130 0 7286 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 233 +13 30 0 | 404 147 0 1107 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 258 +14 29 0 | 658 167 0 887 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 286 +15 29 0 | 385 173 0 1880 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 317 +18 29 0 | 0 0 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 350 +19 28 150 | 360 348 150 3000 +50
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 387 +21 28 0 | 711 711 0 4356 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 427 +26 28 0 | 270 269 0 2205 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 469 +27 28 0 | 376 299 0 743 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 515 +29 28 0 | 332 331 0 36 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 564 +31 28 0 | 509 368 0 7767 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 617 +37 27 0 | 405 405 0 254 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 673 +39 27 0 | 451 450 0 4250 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 734 +43 27 0 | 0 0 0 1700 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 801 +46 28 0 | 0 0 0 1050 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 866 +50 28 0 | 0 0 0 1050 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 934 +53 28 0 | 0 0 0 2325 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1005 +57 28 0 | 0 0 0 300 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1077 +59 28 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1152 +62 28 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1228 +64 28 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1307 +67 28 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1387 +70 28 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1469 +72 28 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1552 +74 28 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1636 +75 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1722 +77 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1810 +80 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1898 +81 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1987 +82 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2078 +84 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2169 +85 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2261 +86 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2354 +88 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2447 +88 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2541 +89 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2636 +90 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2731 +91 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2827 +92 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2923 +92 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3020 +93 28 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3117 +94 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 150 | TOTAL PUT 150 66611 +50
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 6067 128462 +1810
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 4183 -100 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4084 -100 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3985 -100 34 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3886 -100 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3787 -100 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3689 -100 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3590 -101 33 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3493 -100 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3395 -101 33 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3298 -101 33 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3201 -101 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3105 -101 32 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2914 -102 32 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2726 -102 32 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2633 -102 32 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2541 -102 31 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2450 -102 31 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2360 -101 31 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2270 -102 31 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2182 -102 31 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2096 -100 30 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2010 -100 30 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1926 -99 30 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1843 -99 30 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1761 -99 30 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1681 -98 30 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1603 -97 29 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1526 -96 29 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1451 -95 29 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1378 -93 29 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1307 -91 29 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1237 -90 28 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1170 -88 28 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1104 -87 28 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1041 -84 28 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 979 -82 28 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 920 -80 28 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 862 -78 27 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 797 -86 27 0 | 0 0 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 749 -61 27 1500 | 877 445 1500 3150 +1300
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 697 -62 27 1600 | 0 0 1600 1600 +1600
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 654 -58 27 0 | 0 0 0 2200 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 611 -56 27 0 | 859 859 0 2310 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 570 -54 27 0 | 0 0 0 6980 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 533 -50 27 0 | 0 0 0 3350 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 495 -50 26 0 | 0 0 0 2700 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 462 -47 27 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 430 -45 27 0 | 0 0 0 2955 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 400 -44 27 0 | 690 690 0 10 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 372 -44 27 0 | 850 220 0 3050 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 346 -40 27 0 | 298 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 322 -32 27 400 | 0 0 400 600 +400
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 299 -30 27 0 | 330 330 0 757 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 278 -36 27 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 258 -30 27 0 | 445 445 0 2633 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 239 -29 27 0 | 194 194 0 450 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 221 -20 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 204 -18 27 0 | 0 0 0 555 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 188 -16 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 173 -15 27 2500 | 467 450 2500 6005 +2100
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 160 -12 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 147 -11 27 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 135 -10 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 124 -8 27 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 114 -7 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 105 -5 27 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 96 -4 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 88 -3 27 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 81 -2 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 74 -2 27 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 68 -1 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 62 0 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 52 +1 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 43 +2 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6000 | TOTAL CALL 6000 59214 +5400
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 2 -1 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 8 -1 34 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 9 -2 33 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 12 -1 33 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 14 -2 33 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 17 -2 33 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 20 -2 33 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 24 -2 32 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 33 -3 32 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 45 -3 32 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 52 -3 32 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 60 -3 31 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 69 -3 31 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 79 -2 31 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 89 -3 31 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 101 -3 31 0 | 222 222 0 6000 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 115 -1 30 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 129 -1 30 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 145 0 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 162 0 30 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 180 0 30 0 | 0 0 0 110 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 206 +1 30 0 | 0 0 0 2680 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 225 +3 30 0 | 366 366 0 207 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 248 +5 29 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 271 +5 29 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 297 +6 29 0 | 0 0 0 7900 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 324 +6 29 0 | 0 0 0 12500 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 355 +9 28 0 | 0 0 0 2350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 387 +9 28 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 420 +10 28 0 | 0 0 0 6250 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 457 +14 28 400 | 520 442 400 3767 +400
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 496 +17 28 0 | 581 549 0 1497 -45
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 537 +23 27 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 581 +27 27 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 628 +27 27 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 677 +29 27 0 | 0 0 0 6351 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 728 +30 27 1600 | 0 0 1600 1600 +1600
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 782 +30 27 0 | 0 0 0 800 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 836 +31 27 0 | 765 765 0 770 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 895 +42 27 0 | 0 0 0 11430 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 957 +45 27 0 | 0 0 0 900 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1021 +48 27 0 | 0 0 0 2400 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1087 +51 27 0 | 0 0 0 1000 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1155 +54 27 0 | 0 0 0 1455 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1225 +58 27 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1296 +60 27 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1370 +64 27 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1444 +66 27 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1521 +69 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1598 +71 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1678 +74 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1758 +76 27 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1840 +79 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1923 +81 27 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 2007 +83 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2092 +84 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 2179 +87 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2266 +88 27 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2354 +89 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2443 +91 27 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2533 +92 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2624 +94 27 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2715 +95 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2807 +96 27 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2900 +97 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2993 +97 27 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 3087 +98 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3181 +99 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3371 +100 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3562 +101 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2000 | TOTAL PUT 2000 103387 +1955
| MONTH PUT/CALL RATIO 0.33
| MONTH TOTAL 8000 162601 +7355
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 2378 -97 29 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2292 -96 29 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2207 -96 29 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2124 -96 28 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2042 -95 28 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 1962 -95 28 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1883 -94 28 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1805 -94 28 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1730 -93 28 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1655 -93 28 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1583 -92 28 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1512 -92 28 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1444 -90 28 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1377 -89 27 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1311 -89 27 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1248 -88 27 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1186 -87 27 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1127 -86 27 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1069 -85 27 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1013 -84 27 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 959 -83 27 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 926 -62 27 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 875 -74 27 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 827 -73 27 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 782 -72 27 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 738 -71 27 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 697 -60 27 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 657 -66 27 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 620 -66 27 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 584 -63 27 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 550 -52 27 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 519 -45 27 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 489 -48 27 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 460 -41 27 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 433 -39 27 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 408 -38 27 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 384 -36 27 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 361 -35 27 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 329 -45 26 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 308 -35 26 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 289 -32 26 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 270 -30 26 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 253 -28 26 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 237 -25 26 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 221 -24 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 207 -22 26 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 193 -20 26 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 180 -19 26 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 168 -17 26 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 157 -15 26 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 146 -14 26 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 136 -13 26 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 127 -11 26 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 118 -10 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1100 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 0 109 +2 29 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 123 +3 29 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 138 +3 29 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 155 +3 28 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 173 +4 28 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 193 +4 28 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 214 +5 28 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 236 +5 28 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 265 +10 28 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 288 0 28 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 313 +1 28 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 340 +2 27 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 368 +2 27 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 399 +3 27 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 431 +4 27 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 466 +4 27 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 502 +4 27 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 541 +5 26 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 583 +7 26 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 625 +7 26 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 671 +8 26 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 719 +10 26 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 769 +17 26 0 | 0 0 0 400 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 821 +18 26 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 875 +19 26 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 954 +45 26 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 1014 +30 26 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 1076 +33 26 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 1139 +35 26 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1205 +39 26 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1272 +42 26 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1340 +44 26 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1410 +47 26 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1482 +50 26 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1554 +52 26 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1629 +55 26 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1705 +58 26 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1782 +60 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1860 +62 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1939 +64 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 2020 +67 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 2101 +69 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 2184 +71 26 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2268 +74 26 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2352 +75 26 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2438 +77 26 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2524 +79 26 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2611 +80 26 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2699 +82 26 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2788 +84 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2877 +85 26 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2967 +86 26 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 3058 +88 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 3149 +89 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1817 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2917 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4205 -99 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4108 -99 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4011 -99 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3915 -99 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3819 -99 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3724 -99 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3629 -100 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3535 -99 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3441 -100 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3349 -99 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3257 -99 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3165 -100 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2985 -99 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2809 -98 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2636 -98 30 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2468 -97 30 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2304 -96 30 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2145 -95 29 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1991 -94 29 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1842 -93 29 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1699 -92 28 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1562 -90 28 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1431 -88 28 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1306 -85 27 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1178 -66 27 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1068 -53 27 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 972 -48 27 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 881 -46 26 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 797 -44 26 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 721 -41 26 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 651 -39 26 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 588 -37 26 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 531 -35 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 480 -31 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 432 -30 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 391 -28 27 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 353 -25 27 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 318 -24 27 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 287 -22 27 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 260 -19 27 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 234 -17 27 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 211 -13 27 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 190 -10 27 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 166 -7 27 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 148 -6 27 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 133 -4 27 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 119 -2 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 106 -2 27 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 95 0 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 85 0 27 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 76 +1 27 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 68 +2 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 61 +2 27 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 54 +2 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 48 +2 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 43 +3 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 39 +4 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 34 +3 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 31 +3 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 28 +4 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 25 +4 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 22 +3 27 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 16 0 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 19 0 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 22 0 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 26 0 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 30 0 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 35 0 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 40 -1 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 46 0 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 52 -1 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 60 0 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 68 0 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 79 0 32 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 99 0 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 123 0 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 152 +1 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 180 +2 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 212 +2 29 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 249 +3 29 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 293 +5 29 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 343 +6 28 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 398 +7 28 0 | 500 350 0 3 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 459 +9 28 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 527 +9 27 0 | 600 500 0 4 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 600 +6 27 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 691 +14 27 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 778 +10 27 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 878 +10 26 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 987 +13 26 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1111 +23 26 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1228 +18 26 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1369 +50 27 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1506 +54 27 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1649 +59 27 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1796 +63 27 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1948 +67 27 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2105 +71 27 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2265 +74 27 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2430 +78 27 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2597 +80 27 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2768 +83 27 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2941 +85 27 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3117 +88 27 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3296 +90 27 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3477 +92 27 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3659 +93 27 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3844 +95 27 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 4030 +97 27 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4217 +97 27 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4406 +99 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4596 +99 27 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4787 +100 27 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4979 +101 27 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 5172 +101 27 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5365 +101 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5559 +101 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5754 +102 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5950 +103 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 6145 +102 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6342 +102 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6539 +103 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6736 +103 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6933 +102 27 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 4207 -99 28 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4111 -99 28 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4016 -98 28 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3921 -98 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3826 -98 28 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3733 -97 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3640 -97 28 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3548 -97 28 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3456 -97 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3366 -97 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3277 -96 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3188 -96 28 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3015 -95 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2846 -94 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2681 -93 28 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2522 -92 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2368 -90 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2220 -88 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2077 -87 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1940 -85 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1809 -83 27 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1684 -81 27 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1565 -79 27 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1452 -76 27 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1345 -73 27 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1243 -72 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1148 -68 26 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1060 -64 26 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 978 -62 26 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 901 -60 26 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 829 -58 26 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 763 -56 26 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 700 -55 26 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 642 -53 26 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 589 -50 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 539 -49 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 493 -47 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 450 -46 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 411 -44 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 375 -42 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 342 -40 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 311 -39 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 283 -37 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 257 -36 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 234 -34 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 212 -33 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 192 -31 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 174 -30 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 158 -28 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 143 -27 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 129 -26 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 117 -24 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 105 -23 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 95 -22 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 86 -20 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 77 -20 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 70 -18 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 63 -17 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 56 -17 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 51 -15 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 46 -14 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 41 -14 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 19 0 28 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 23 0 28 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 28 +1 28 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 33 +1 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 38 +1 28 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 45 +2 28 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 52 +2 28 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 60 +2 28 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 68 +2 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 78 +2 28 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 89 +3 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 100 +3 28 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 127 +4 28 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 158 +5 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 193 +6 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 234 +7 27 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 280 +9 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 332 +11 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 389 +12 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 452 +14 27 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 521 +16 27 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 596 +18 27 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 677 +20 27 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 764 +23 27 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 857 +26 27 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 955 +27 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1060 +31 26 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1172 +35 26 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1290 +37 26 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1413 +39 26 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1541 +41 26 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1675 +43 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1812 +44 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1954 +46 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2101 +49 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2251 +50 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2405 +52 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2562 +53 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2723 +55 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2887 +57 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3054 +59 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3223 +60 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3395 +62 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3569 +63 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3746 +65 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3924 +66 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4104 +68 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4286 +69 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4470 +71 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4655 +72 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4841 +73 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5029 +75 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5217 +76 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5407 +77 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5598 +79 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5789 +79 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5982 +81 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6175 +82 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6368 +82 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6563 +84 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6758 +85 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6953 +85 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 2976 -99 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2821 -99 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2670 -99 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2523 -98 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2380 -97 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2241 -95 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2105 -95 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1974 -93 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1847 -92 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1724 -91 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1606 -88 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1492 -87 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1382 -85 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1277 -83 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1179 -78 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1085 -76 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 996 -74 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 912 -71 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 832 -68 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 757 -65 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 686 -62 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 620 -59 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 557 -57 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 499 -54 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 445 -51 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 395 -48 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 349 -45 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 307 -41 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 269 -38 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 233 -36 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 202 -32 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 173 -29 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 147 -27 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 125 -24 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 105 -21 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 87 -19 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 72 -17 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 59 -14 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 47 -13 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 38 -11 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 30 -9 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 23 -8 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 18 -6 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 14 -5 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 10 -4 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 7 -4 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 5 -3 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 4 -2 16 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 3 -1 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 330 0 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 375 0 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 424 0 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 477 +1 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 534 +2 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 595 +4 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 659 +4 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 728 +6 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 801 +7 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 878 +8 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 960 +11 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1046 +12 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1136 +14 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1231 +16 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1333 +21 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1439 +23 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1550 +25 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1666 +28 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1786 +31 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1911 +34 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2040 +37 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2174 +40 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2311 +42 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2453 +45 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2599 +48 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2749 +51 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2903 +54 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 3061 +58 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3223 +61 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3387 +63 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3556 +67 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3727 +70 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3901 +72 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4079 +75 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4259 +78 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4441 +80 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4626 +82 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4813 +85 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 5001 +86 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5192 +88 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5384 +90 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5577 +91 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5772 +93 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5968 +94 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6164 +95 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6361 +95 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6559 +96 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6758 +97 16 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6957 +98 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4289 -102 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4202 -102 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4116 -102 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4031 -102 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3947 -101 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3863 -101 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3780 -101 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3698 -101 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3616 -102 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3536 -101 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3456 -101 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3377 -101 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3221 -101 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3068 -101 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2919 -100 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2774 -99 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2632 -98 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2493 -98 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2358 -97 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2226 -97 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2099 -95 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1975 -93 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1854 -93 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1738 -91 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1625 -89 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1516 -88 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1411 -86 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1313 -81 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1219 -79 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1129 -77 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1044 -74 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 962 -72 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 884 -69 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 810 -67 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 740 -64 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 674 -61 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 611 -59 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 553 -56 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 498 -53 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 446 -51 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 399 -47 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 355 -44 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 314 -41 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 276 -39 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 242 -36 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 210 -34 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 182 -30 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 156 -28 20 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 133 -26 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 113 -23 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 95 -20 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 79 -18 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 65 -16 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 53 -14 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 43 -12 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 34 -11 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 27 -9 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 21 -7 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 16 -6 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12 -5 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9 -4 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7 -3 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 145 -3 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 158 -3 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 172 -3 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 187 -3 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 203 -2 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 219 -2 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 236 -2 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 254 -2 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 272 -3 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 292 -2 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 312 -2 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 333 -2 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 377 -2 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 424 -2 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 475 -1 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 530 0 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 588 +1 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 649 +1 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 714 +2 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 782 +2 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 855 +4 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 931 +6 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1010 +6 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1094 +8 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1181 +10 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1272 +11 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1367 +13 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1469 +18 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1575 +20 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1685 +22 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1800 +25 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1918 +27 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2040 +30 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2166 +32 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2296 +35 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2430 +38 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2567 +40 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2709 +43 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2854 +46 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3002 +48 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3155 +52 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3311 +55 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3470 +58 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3632 +60 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3798 +63 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3966 +65 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4138 +69 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4312 +71 20 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4489 +73 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4669 +76 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4851 +79 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 5035 +81 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5221 +83 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5409 +85 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5599 +87 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5790 +88 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5983 +90 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6177 +92 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6372 +93 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6568 +94 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6765 +95 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6963 +96 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4390 -103 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4308 -104 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4227 -104 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4147 -104 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4068 -103 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3989 -104 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3911 -104 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3834 -103 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3758 -103 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3682 -103 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3607 -103 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3532 -103 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3386 -103 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3242 -103 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3101 -103 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2964 -102 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2829 -101 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2697 -101 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2568 -100 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2442 -99 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2319 -99 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2199 -98 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2082 -97 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1968 -96 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1857 -95 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1750 -92 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1645 -91 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1547 -86 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1453 -84 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1361 -83 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1273 -81 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1189 -79 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1107 -77 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1029 -75 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 954 -73 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 882 -71 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 814 -68 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 749 -65 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 687 -63 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 628 -60 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 572 -58 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 520 -55 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 470 -53 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 249 -4 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 267 -5 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 286 -5 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 306 -5 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 327 -4 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 348 -5 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 370 -5 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 393 -4 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 417 -4 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 441 -4 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 466 -4 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 491 -4 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 545 -4 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 601 -4 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 660 -4 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 723 -3 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 788 -2 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 856 -2 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 927 -1 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1001 0 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1078 0 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1158 +1 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1241 +2 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1327 +3 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1416 +4 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1509 +7 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1604 +8 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1706 +13 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1812 +15 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1920 +16 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2032 +18 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2148 +20 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2266 +22 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2388 +24 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2513 +26 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2641 +28 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2773 +31 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2908 +34 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3046 +36 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3187 +39 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3331 +41 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3479 +44 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3629 +46 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 3966 -106 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3894 -105 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3822 -105 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3750 -106 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3679 -106 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3540 -105 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3403 -105 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3268 -105 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3136 -105 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3007 -104 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2880 -104 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2755 -103 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2633 -103 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2514 -102 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2397 -101 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2282 -100 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2170 -100 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2061 -98 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1954 -97 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1850 -96 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1752 -91 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1657 -89 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1565 -88 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1476 -86 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1389 -85 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1305 -83 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1224 -81 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1146 -79 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1070 -78 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 998 -75 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 928 -73 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 861 -70 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 796 -69 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 735 -66 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 676 -64 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 620 -62 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 529 -7 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 557 -6 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 585 -6 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 613 -7 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 642 -7 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 703 -6 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 766 -6 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 831 -6 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 899 -6 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 970 -5 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1043 -5 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1118 -4 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1196 -4 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1277 -3 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1360 -2 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1445 -1 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1533 -1 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1624 +1 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1717 +2 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1813 +3 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1915 +8 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2020 +10 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2128 +11 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2239 +13 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2352 +14 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2468 +16 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2587 +18 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2709 +20 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2833 +21 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2961 +24 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3091 +26 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3224 +29 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3359 +30 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3498 +33 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3639 +35 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3783 +37 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.28
MARKET TOTAL 40681 759617 +22580
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED