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 DEC-25 8200 2900 666 27 0 0 4800 +12
P JUN-25 6300 2046 18 36 24 21 4500 -5
P JUN-25 8000 2011 328 28 328 304 11866 -30
C JUN-25 9200 1867 59 29 74 56 15569 -1
P MAY-25 8500 1500 507 29 0 0 3995 -39
C MAY-25 8200 1372 164 28 195 165 3061 +4
C JUN-25 8200 1366 284 27 320 301 6411 +7
P MAY-25 7000 1350 13 35 12 12 3381 -6
C SEP-25 8200 1350 494 27 0 0 2800 +12
P JUN-25 8100 1202 378 27 378 378 1190 -32
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 APR 2025, THURSDAY 25 APR 2025, FRIDAY
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 2474 +37 0 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2374 +37 0 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2274 +37 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2174 +36 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2074 +36 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1974 +36 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1875 +36 42 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1775 +36 39 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1676 +36 40 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1576 +35 38 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1477 +34 37 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1379 +34 37 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1280 +32 36 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1183 +32 36 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1086 +30 35 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 991 +29 34 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 897 +28 34 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 805 +26 33 0 | 427 379 0 21 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 715 +24 32 0 | 521 413 0 121 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 628 +22 32 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 545 +20 31 0 | 401 246 0 149 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 465 +17 30 0 | 367 226 0 1401 0
MAY-25 7800 C 0 0 0 0 0 | 390 390 390 389 +18 29 2 | 390 266 2 2866 0
MAY-25 7900 C 0 0 0 0 0 | 370 370 370 320 +14 29 15 | 370 193 15 2401 0
MAY-25 8000 C 0 0 0 0 0 | 277 312 250 260 +12 28 44 | 314 179 44 4218 0
MAY-25 8100 C 0 0 0 0 0 | 251 251 207 207 +8 28 40 | 281 102 40 2128 0
MAY-25 8200 C 0 0 0 0 0 | 195 195 165 164 +4 28 1372 | 396 90 1372 3061 +445
MAY-25 8300 C 0 0 0 0 0 | 157 157 132 128 0 28 7 | 206 61 7 1373 0
MAY-25 8400 C 0 0 0 0 0 | 106 124 105 101 -1 28 37 | 504 44 37 3010 -22
MAY-25 8500 C 0 0 0 0 0 | 98 98 98 79 -1 29 1150 | 463 37 1150 8062 -152
MAY-25 8600 C 0 0 0 0 0 | 81 81 81 62 -1 29 20 | 439 40 20 4760 0
MAY-25 8700 C 0 0 0 0 0 | 57 62 56 48 -1 30 40 | 381 30 40 1892 +17
MAY-25 8800 C 0 0 0 0 0 | 47 47 38 37 -1 30 725 | 422 29 725 2811 -100
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 28 -1 30 0 | 375 22 0 168 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 22 -2 31 300 | 301 18 300 2824 -155
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 17 -1 32 0 | 220 16 0 2504 0
MAY-25 9200 C 0 0 0 0 0 | 15 15 13 13 -1 32 71 | 191 13 71 2329 +71
MAY-25 9300 C 0 0 0 0 0 | 15 15 12 11 0 33 1024 | 158 12 1024 3475 +181
MAY-25 9400 C 0 0 0 0 0 | 10 10 10 8 0 33 12 | 294 10 12 3436 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 6 0 33 0 | 119 10 0 965 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 5 0 34 0 | 100 9 0 1280 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 4 0 35 0 | 217 7 0 208 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 3 0 35 0 | 73 7 0 94 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 2 0 35 0 | 102 5 0 239 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 155 6 0 1418 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 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 | 2 2 2 1 0 38 1 | 101 2 1 1 +1
MAY-25 10400 C 0 0 0 0 0 | 2 2 2 1 0 39 1 | 4 2 1 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 42 0 | 3 3 0 28 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 43 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 47 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4861 | TOTAL CALL 4861 57766 +286
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 68 3 0 291 0
MAY-25 5700 P 0 0 0 0 0 | 2 2 2 1 0 54 183 | 52 2 183 357 +183
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 70 4 0 153 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 98 26 0 17 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 125 16 0 536 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 104 9 0 99 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 160 44 0 1117 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 125 23 0 61 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 2 -2 40 0 | 203 22 0 99 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 3 -2 40 0 | 228 9 0 2258 0
MAY-25 6600 P 0 0 0 0 0 | 7 7 7 4 -2 39 120 | 175 7 120 222 +120
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 5 -3 37 0 | 285 11 0 69 0
MAY-25 6800 P 0 0 0 0 0 | 9 9 9 7 -4 37 10 | 202 9 10 1741 0
MAY-25 6900 P 0 0 0 0 0 | 11 11 11 9 -6 36 50 | 232 11 50 1017 +50
MAY-25 7000 P 0 0 0 0 0 | 12 12 12 13 -6 35 1350 | 245 12 1350 3381 +71
MAY-25 7100 P 0 0 0 0 0 | 16 16 16 17 -8 34 44 | 419 14 44 267 +36
MAY-25 7200 P 0 0 0 0 0 | 23 23 23 23 -8 34 22 | 453 17 22 792 -10
MAY-25 7300 P 0 0 0 0 0 | 32 32 24 30 -10 33 1042 | 422 24 1042 2926 +56
MAY-25 7400 P 0 0 0 0 0 | 36 36 32 40 -12 32 1059 | 462 21 1059 3406 -626
MAY-25 7500 P 0 0 0 0 0 | 50 50 47 52 -15 31 11 | 504 25 11 2158 0
MAY-25 7600 P 0 0 0 0 0 | 64 67 58 69 -16 31 40 | 426 28 40 1069 -7
MAY-25 7700 P 0 0 0 0 0 | 85 89 78 89 -18 30 717 | 406 27 717 5162 -206
MAY-25 7800 P 0 0 0 0 0 | 97 97 97 114 -21 29 1107 | 371 32 1107 3036 +743
MAY-25 7900 P 0 0 0 0 0 | 145 145 126 144 -25 28 1105 | 433 37 1105 3082 +997
MAY-25 8000 P 0 0 0 0 0 | 160 161 160 180 -32 27 309 | 489 74 309 2002 +154
MAY-25 8100 P 0 0 0 0 0 | 219 227 203 228 -36 27 47 | 423 93 47 849 +43
MAY-25 8200 P 0 0 0 0 0 | 272 272 272 284 -38 27 7 | 335 109 7 1068 +7
MAY-25 8300 P 0 0 0 0 0 | 314 314 314 348 -41 27 2 | 385 114 2 1093 0
MAY-25 8400 P 0 0 0 0 0 | 381 381 381 430 -38 29 2 | 381 170 2 2106 -2
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 507 -39 29 1500 | 459 201 1500 3995 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 589 -39 30 0 | 454 247 0 2002 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 675 -39 30 0 | 512 190 0 1684 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 764 -38 30 0 | 482 292 0 1573 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 855 -38 31 0 | 458 393 0 41 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 949 -37 31 0 | 427 405 0 700 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1043 -38 32 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1139 -37 32 0 | 0 0 0 200 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1236 -37 32 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1334 -37 33 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1432 -37 33 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1531 -36 34 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1630 -36 35 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1729 -37 35 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1828 -37 35 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1928 -36 36 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2027 -37 35 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2127 -37 36 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2227 -37 38 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2327 -36 39 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2426 -37 0 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2526 -37 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2626 -37 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2726 -37 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2826 -37 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2926 -37 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3026 -37 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8727 | TOTAL PUT 8727 50629 +1609
| MONTH PUT/CALL RATIO 1.79
| MONTH TOTAL 13588 108395 +1895
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 4149 +38 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4049 +38 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3949 +38 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3849 +38 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3749 +38 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3649 +38 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3549 +38 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3449 +38 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3349 +38 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3299 +37 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3249 +37 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3199 +37 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3149 +37 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3100 +38 45 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3050 +38 44 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2950 +38 42 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2850 +37 40 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2751 +38 42 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2651 +37 40 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2552 +37 40 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2452 +36 38 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2353 +36 38 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2255 +36 39 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2156 +35 38 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2058 +35 37 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1960 +34 37 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1863 +34 36 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1766 +33 36 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1671 +33 35 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1575 +31 35 0 | 0 0 0 3150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1481 +30 34 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1388 +29 34 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1297 +29 33 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1206 +27 33 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1118 +26 32 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1031 +24 32 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 946 +22 31 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 864 +21 31 0 | 516 433 0 4450 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 785 +20 31 0 | 739 207 0 3900 0
JUN-25 7500 C 0 0 0 0 0 | 705 780 702 708 +18 30 100 | 780 351 100 5681 -30
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 634 +16 30 0 | 475 177 0 8300 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 564 +14 29 0 | 423 332 0 6269 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 498 +13 29 0 | 414 315 0 4358 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 433 +13 28 0 | 479 230 0 1781 0
JUN-25 8000 C 0 0 0 0 0 | 392 392 392 378 +11 28 7 | 499 220 7 9585 +7
JUN-25 8100 C 0 0 0 0 0 | 348 368 348 330 +11 28 9 | 368 163 9 1426 +9
JUN-25 8200 C 0 0 0 0 0 | 304 320 301 284 +7 27 1366 | 571 158 1366 6411 +1006
JUN-25 8300 C 0 0 0 0 0 | 278 278 278 245 +5 27 602 | 278 129 602 2242 +2
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 212 +4 28 0 | 364 110 0 2926 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 183 +3 28 500 | 475 108 500 13323 +500
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 157 +2 28 800 | 518 134 800 10050 -593
JUN-25 8700 C 0 0 0 0 806 | 0 0 0 135 +2 28 300 | 430 97 1106 4437 +1006
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 115 +1 28 1150 | 691 93 1150 4111 -314
JUN-25 8900 C 0 0 0 0 0 | 103 103 102 98 +1 28 10 | 403 72 10 1125 0
JUN-25 9000 C 0 0 0 0 0 | 88 90 77 83 0 28 928 | 367 43 928 8864 +104
JUN-25 9100 C 0 0 0 0 0 | 76 85 76 70 0 29 27 | 311 38 27 157 +13
JUN-25 9200 C 0 0 0 0 806 | 72 74 56 59 -1 29 1061 | 74 46 1867 15569 +848
JUN-25 9300 C 0 0 0 0 0 | 61 61 61 50 0 29 5 | 61 41 5 1019 0
JUN-25 9400 C 0 0 0 0 0 | 42 42 42 42 -1 29 4 | 165 42 4 1403 -4
JUN-25 9500 C 0 0 0 0 0 | 40 40 40 36 -1 29 259 | 357 31 259 6159 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 31 -1 30 0 | 198 24 0 3627 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 26 -1 30 0 | 41 25 0 5041 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 22 0 30 0 | 155 19 0 5006 0
JUN-25 9900 C 0 0 0 0 606 | 23 25 23 18 -1 30 16 | 140 22 622 628 +622
JUN-25 10000 C 0 0 0 0 0 | 17 17 17 15 -1 30 14 | 138 16 14 7015 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 13 0 30 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 11 +1 31 0 | 62 36 0 1150 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 9 0 31 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 7 0 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 6 0 31 0 | 0 0 0 3000 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 5 0 31 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 4 0 31 0 | 15 10 0 4436 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 3 0 31 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 2 0 30 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 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 2218 | TOTAL CALL 7158 | TOTAL CALL 9376 182761 +3176
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 65 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 47 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 46 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 42 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 | 0 0 0 1 -1 39 0 | 10 10 0 614 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 2 -2 38 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 3 -2 38 0 | 24 22 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 4 -2 38 0 | 83 23 0 1594 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 6 -2 39 0 | 93 16 0 1889 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 8 -2 38 0 | 126 16 0 89 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 9 -4 37 300 | 455 9 300 9712 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 12 -3 37 0 | 108 22 0 1734 0
JUN-25 6200 P 0 0 0 0 0 | 20 20 19 15 -4 37 19 | 150 19 19 4519 0
JUN-25 6300 P 0 0 0 0 0 | 23 24 21 18 -5 36 2046 | 31 21 2046 4500 +1700
JUN-25 6400 P 0 0 0 0 0 | 27 27 23 22 -6 35 124 | 187 23 124 5899 -31
JUN-25 6500 P 0 0 0 0 0 | 30 30 30 27 -7 35 607 | 286 27 607 6661 +7
JUN-25 6600 P 0 0 0 0 0 | 35 35 33 33 -8 35 30 | 299 33 30 6967 +18
JUN-25 6700 P 0 0 0 0 0 | 41 41 38 40 -8 34 19 | 279 38 19 6946 +19
JUN-25 6800 P 0 0 0 0 0 | 41 41 41 47 -10 33 7 | 424 23 7 3987 0
JUN-25 6900 P 0 0 0 0 0 | 54 54 49 56 -10 33 48 | 432 49 48 4350 0
JUN-25 7000 P 0 0 0 0 0 | 64 65 57 67 -12 32 907 | 485 37 907 8573 -244
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 79 -14 32 0 | 591 57 0 2591 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 94 -15 31 0 | 544 40 0 7825 0
JUN-25 7300 P 0 0 0 0 0 | 110 110 98 112 -16 31 36 | 581 55 36 5293 0
JUN-25 7400 P 0 0 0 0 0 | 126 127 120 131 -19 30 328 | 635 70 328 3729 +160
JUN-25 7500 P 0 0 0 0 0 | 152 152 147 154 -20 30 35 | 664 78 35 7091 -35
JUN-25 7600 P 0 0 0 0 0 | 174 174 174 180 -21 29 7 | 363 132 7 5227 +7
JUN-25 7700 P 0 0 0 0 0 | 204 204 194 209 -24 29 362 | 502 161 362 6078 +19
JUN-25 7800 P 0 0 0 0 0 | 225 225 225 243 -27 28 3 | 564 159 3 6770 -3
JUN-25 7900 P 0 0 0 0 0 | 262 262 262 283 -28 28 3 | 450 262 3 1750 0
JUN-25 8000 P 0 0 0 0 0 | 315 328 304 328 -30 28 2011 | 500 165 2011 11866 -118
JUN-25 8100 P 0 0 0 0 0 | 378 378 378 378 -32 27 1202 | 416 165 1202 1190 +51
JUN-25 8200 P 0 0 0 0 0 | 422 424 404 435 -34 27 37 | 472 161 37 4659 0
JUN-25 8300 P 0 0 0 0 0 | 481 483 462 503 -33 28 602 | 546 163 602 3614 -50
JUN-25 8400 P 0 0 0 0 0 | 555 562 534 569 -34 28 80 | 601 330 80 3010 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 639 -35 28 0 | 490 269 0 6396 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 713 -36 28 0 | 533 533 0 2550 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 790 -36 28 0 | 569 569 0 3357 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 870 -36 29 0 | 0 0 0 1400 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 952 -37 29 0 | 0 0 0 125 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1037 -37 29 0 | 0 0 0 1500 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1124 -37 29 0 | 0 0 0 600 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1212 -38 29 0 | 0 0 0 200 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1303 -38 29 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1394 -39 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1487 -39 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1581 -39 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1676 -39 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1772 -39 30 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1869 -38 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1966 -38 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2063 -39 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2161 -38 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2259 -39 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2358 -38 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2457 -38 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2556 -38 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2655 -38 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2754 -38 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2854 -38 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2953 -38 31 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3053 -38 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8813 | TOTAL PUT 8813 165939 +1500
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 18189 348700 +4676
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 2261 +66 36 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2164 +66 35 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2067 +65 35 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 1971 +64 34 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 1876 +63 34 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1782 +63 34 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1689 +62 33 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1597 +61 33 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1506 +60 33 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1416 +58 32 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1328 +57 32 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1242 +56 32 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1157 +53 31 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1075 +52 31 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 994 +49 30 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 916 +47 30 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 841 +45 30 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 768 +42 29 0 | 602 435 0 1055 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 698 +38 29 0 | 598 384 0 300 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 631 +35 28 0 | 565 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 568 +33 28 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 502 +12 27 0 | 407 379 0 207 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 450 +13 27 0 | 494 218 0 415 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 402 +12 27 300 | 404 301 300 1007 +300
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 356 +9 27 0 | 393 193 0 514 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 317 +10 27 0 | 350 236 0 7 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 280 +8 27 0 | 0 0 0 0 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 247 +7 27 0 | 231 192 0 1458 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 218 +7 27 0 | 244 244 0 7 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 193 +6 27 0 | 0 0 0 0 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 169 +5 27 0 | 0 0 0 0 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 149 +4 28 0 | 0 0 0 0 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 130 +3 28 0 | 0 0 0 0 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 114 +2 28 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 99 +1 28 0 | 0 0 0 0 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 86 0 28 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 76 0 28 0 | 66 66 0 12 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 66 -1 28 0 | 0 0 0 1700 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 58 0 28 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 51 0 29 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 44 -1 29 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 38 -2 29 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 33 -2 29 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 28 -3 29 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 24 -3 29 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 21 -2 29 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 17 -3 29 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 15 -2 29 0 | 0 0 0 300 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 12 -3 29 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 11 -2 29 0 | 0 0 0 1400 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 9274 +300
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 14 0 36 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 17 -1 35 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 29 29 29 21 -1 35 5 | 29 29 5 5 +5
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 25 -2 35 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 30 -3 34 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 36 -3 34 400 | 0 0 400 945 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 43 -4 34 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 51 -5 33 0 | 303 303 0 19 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 60 -7 33 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 68 -11 32 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 79 -13 32 0 | 282 282 0 8 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 92 -12 31 0 | 239 239 0 7 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 107 -12 31 0 | 266 224 0 200 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 124 -14 30 0 | 308 308 0 30 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 143 -16 30 0 | 342 342 0 1 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 164 -19 30 0 | 384 379 0 386 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 188 -21 29 0 | 0 0 0 0 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 214 -24 29 0 | 325 235 0 900 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 244 -26 28 0 | 0 0 0 0 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 276 -29 28 0 | 574 141 0 955 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 312 -32 27 700 | 448 311 700 753 +693
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 354 -32 27 0 | 495 352 0 30 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 402 -30 27 200 | 596 587 200 672 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 452 -34 27 300 | 460 445 300 707 +300
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 506 -38 27 0 | 498 497 0 500 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 576 -49 28 0 | 554 554 0 7 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 640 -52 28 0 | 0 0 0 0 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 708 -54 28 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 778 -56 28 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 852 -58 28 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 928 -60 28 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 1006 -62 28 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 1087 -63 28 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 1170 -64 28 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1255 -65 28 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1342 -66 28 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1430 -67 28 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1520 -67 28 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1611 -68 28 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1703 -68 28 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1796 -68 28 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1890 -69 28 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1985 -68 29 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 2080 -69 29 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 2176 -69 29 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 2273 -69 29 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2370 -69 29 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2468 -68 29 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2565 -69 29 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2664 -68 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1605 | TOTAL PUT 1605 6125 +998
| MONTH PUT/CALL RATIO 5.35
| MONTH TOTAL 1905 15399 +1298
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 1783 +15 32 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 1692 +14 32 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1603 +13 31 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1515 +12 31 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1428 +11 31 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1343 +10 31 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1260 +9 30 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1179 +8 30 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1100 +7 30 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1024 +6 29 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 949 +5 29 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 877 +4 29 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 808 +3 29 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 742 +3 28 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 678 +2 28 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 618 +2 28 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 560 +2 27 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 516 +12 28 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 468 +12 28 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 422 +10 28 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 382 +9 28 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 344 +9 27 0 | 0 0 0 0 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 309 +8 27 0 | 0 0 0 0 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 277 +7 27 0 | 0 0 0 0 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 246 +3 27 0 | 0 0 0 0 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 224 +6 28 0 | 0 0 0 0 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 198 +3 27 0 | 0 0 0 0 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 179 +5 28 0 | 0 0 0 0 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 158 +3 28 0 | 0 0 0 0 0
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 141 +2 28 0 | 0 0 0 0 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 127 +3 28 0 | 0 0 0 0 0
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 113 +2 28 0 | 0 0 0 0 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 102 +2 28 0 | 0 0 0 0 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 91 +1 28 0 | 0 0 0 0 0
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 82 +2 28 0 | 0 0 0 0 0
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 74 +3 29 0 | 0 0 0 0 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 65 +3 29 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
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 54 -12 32 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 63 -13 32 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 74 -14 32 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 86 -16 31 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 99 -15 31 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 112 -17 31 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 127 -18 30 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 144 -19 30 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 164 -20 29 0 | 0 0 0 0 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 187 -20 29 0 | 0 0 0 0 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 212 -21 29 0 | 0 0 0 0 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 239 -22 28 0 | 0 0 0 0 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 269 -23 28 0 | 0 0 0 0 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 302 -25 28 0 | 0 0 0 0 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 337 -27 27 0 | 0 0 0 0 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 375 -31 27 0 | 0 0 0 0 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 419 -33 27 0 | 0 0 0 0 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 465 -35 27 0 | 0 0 0 0 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 517 -35 27 0 | 0 0 0 0 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 572 -37 26 0 | 0 0 0 0 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 648 -26 27 0 | 0 0 0 0 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 712 -26 27 0 | 0 0 0 0 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 779 -26 27 0 | 0 0 0 0 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 848 -26 28 0 | 0 0 0 0 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 920 -26 28 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 995 -25 28 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 1072 -25 28 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 1150 -25 28 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 1231 -25 28 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 1314 -24 28 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 1398 -25 28 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1484 -24 28 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1571 -24 28 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1660 -24 28 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1750 -24 28 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1840 -24 28 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1932 -24 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 3304 +37 35 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3255 +37 36 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3205 +36 35 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3156 +36 35 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3107 +36 35 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3058 +36 35 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2960 +36 35 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2862 +35 34 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2765 +34 34 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2668 +34 34 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2572 +33 34 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2476 +32 33 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2381 +31 33 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2287 +31 33 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2193 +30 33 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2101 +29 32 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2009 +28 32 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1919 +28 32 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1829 +26 32 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1741 +25 31 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1655 +25 31 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1569 +23 31 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1486 +23 31 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1404 +22 30 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1323 +20 30 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1245 +20 30 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1169 +19 30 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1094 +18 29 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1022 +17 29 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 953 +17 29 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 885 +16 28 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 820 +15 28 0 | 662 509 0 2200 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 758 +15 28 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 698 +14 28 150 | 564 392 150 1900 +150
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 639 +18 27 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 587 +14 27 0 | 476 330 0 3350 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 539 +14 27 0 | 0 0 0 250 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 494 +12 27 1350 | 455 389 1350 2800 +1350
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 454 +13 27 500 | 286 286 500 1107 +500
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 414 +11 27 0 | 0 0 0 6300 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 376 +10 27 0 | 397 240 0 7500 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 343 +8 27 0 | 680 635 0 4025 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 313 +8 27 0 | 642 307 0 1111 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 285 +6 27 0 | 610 220 0 2900 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 259 +5 27 0 | 284 199 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 235 +4 27 0 | 246 246 0 3712 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 214 +4 27 0 | 362 147 0 1084 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 194 +3 27 0 | 209 133 0 5507 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 176 +3 27 0 | 189 122 0 572 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 160 +3 27 0 | 183 111 0 629 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 145 +3 27 0 | 160 142 0 1509 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 132 +3 28 300 | 500 235 300 1379 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 119 +2 28 0 | 0 0 0 1200 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 108 +2 28 0 | 119 119 0 565 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 99 -1 28 0 | 108 108 0 15 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 90 0 28 0 | 304 304 0 2907 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 82 +1 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 73 0 28 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 66 0 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 57 -2 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 51 -2 28 0 | 0 0 0 300 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 46 -2 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 41 -2 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 37 -1 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 33 -1 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 29 -2 28 0 | 0 0 0 4010 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 26 -1 28 0 | 30 29 0 1610 0
TOTAL CALL 0 | TOTAL CALL 2300 | TOTAL CALL 2300 63851 +2000
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 4 -3 34 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 5 -3 35 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 6 -3 35 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 7 -3 35 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 8 -3 35 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 9 -3 35 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 11 -3 35 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 13 -4 34 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 16 -5 34 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 19 -5 34 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 23 -6 34 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 27 -7 33 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 32 -8 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 38 -8 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 44 -9 33 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 53 -9 33 0 | 230 170 0 10022 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 62 -9 32 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 72 -9 32 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 83 -13 32 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 95 -14 32 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 108 -13 31 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 120 -15 31 0 | 314 257 0 2202 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 135 -16 30 0 | 380 270 0 91 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 151 -17 30 0 | 307 307 0 407 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 169 -18 30 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 190 -19 29 0 | 132 130 0 7286 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 213 -20 29 0 | 404 147 0 1107 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 238 -20 29 0 | 658 167 0 887 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 265 -21 28 0 | 385 173 0 1880 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 294 -23 28 0 | 0 0 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 326 -24 28 0 | 360 348 0 3000 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 363 -24 28 300 | 711 711 300 4556 +200
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 399 -28 27 0 | 270 269 0 2205 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 441 -28 27 150 | 376 299 150 893 +150
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 486 -29 27 0 | 332 331 0 36 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 536 -28 27 0 | 509 368 0 7767 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 587 -30 27 0 | 405 405 0 254 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 640 -33 27 0 | 451 450 0 4250 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 702 -32 27 300 | 0 0 300 2000 +300
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 770 -31 27 0 | 0 0 0 1050 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 835 -31 27 0 | 0 0 0 1050 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 902 -32 27 0 | 0 0 0 2325 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 972 -33 27 0 | 0 0 0 300 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1043 -34 27 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1117 -35 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1193 -35 27 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1271 -36 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1351 -36 28 300 | 0 0 300 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1432 -37 28 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1515 -37 28 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1599 -37 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1685 -37 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1772 -38 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1860 -38 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1949 -38 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2039 -39 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2130 -39 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2222 -39 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2315 -39 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2408 -39 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2502 -39 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2597 -39 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2692 -39 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2788 -39 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2884 -39 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2980 -40 28 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3077 -40 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1050 | TOTAL PUT 1050 67261 +650
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 3350 131112 +2650
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 4216 +33 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4116 +32 33 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4017 +32 33 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3918 +32 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3819 +32 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3720 +31 33 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3622 +32 33 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3524 +31 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3426 +31 32 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3328 +30 32 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3231 +30 32 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3135 +30 32 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2943 +29 32 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2754 +28 31 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2660 +27 31 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2568 +27 31 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2476 +26 31 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2385 +25 30 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2295 +25 30 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2206 +24 30 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2119 +23 30 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2032 +22 30 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1947 +21 30 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1864 +21 29 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1781 +20 29 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1701 +20 29 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1622 +19 29 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1544 +18 29 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1468 +17 29 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1395 +17 28 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1322 +15 28 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1252 +15 28 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1184 +14 28 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1118 +14 28 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1053 +12 28 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 991 +12 27 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 931 +11 27 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 873 +11 27 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 814 +17 27 0 | 0 0 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 762 +13 27 0 | 877 445 0 3150 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 713 +16 27 0 | 0 0 0 1600 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 666 +12 27 2900 | 0 0 2900 4800 +2600
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 622 +11 26 0 | 859 859 0 2310 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 583 +13 27 0 | 0 0 0 6980 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 543 +10 26 0 | 0 0 0 3350 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 506 +11 26 0 | 0 0 0 2700 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 469 +7 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 437 +7 26 0 | 0 0 0 2955 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 407 +7 26 0 | 690 690 0 10 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 377 +5 26 0 | 850 220 0 3050 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 352 +6 26 0 | 298 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 327 +5 26 0 | 0 0 0 600 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 306 +7 27 0 | 330 330 0 757 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 284 +6 27 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 264 +6 27 0 | 445 445 0 2633 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 240 +1 26 0 | 194 194 0 450 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 222 +1 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 205 +1 26 0 | 0 0 0 555 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 189 +1 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 179 +6 27 1100 | 467 450 1100 6905 +900
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 160 0 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 147 0 26 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 135 0 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 124 0 26 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 114 0 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 104 -1 26 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 96 0 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 88 0 26 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 80 -1 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 73 -1 26 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 67 -1 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 61 -1 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 51 -1 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 42 -1 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4000 | TOTAL CALL 4000 62714 +3500
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 6 -2 33 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 8 -1 33 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 10 -2 33 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 12 -2 32 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 14 -3 32 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 17 -3 32 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 21 -3 32 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 29 -4 32 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 40 -5 31 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 46 -6 31 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 54 -6 31 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 62 -7 31 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 71 -8 30 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 81 -8 30 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 92 -9 30 0 | 222 222 0 6000 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 105 -10 30 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 118 -11 30 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 133 -12 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 150 -12 29 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 167 -13 29 0 | 0 0 0 110 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 191 -15 29 0 | 0 0 0 2680 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 210 -15 29 0 | 366 366 0 207 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 231 -17 29 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 254 -17 29 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 278 -19 28 0 | 0 0 0 7900 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 305 -19 28 1100 | 0 0 1100 13400 +900
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 334 -21 28 0 | 0 0 0 2350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 365 -22 28 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 398 -22 27 0 | 0 0 0 6250 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 431 -26 27 0 | 520 442 0 3767 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 471 -25 27 0 | 581 549 0 1497 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 512 -25 27 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 555 -26 27 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 600 -28 27 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 648 -29 27 0 | 0 0 0 6351 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 697 -31 27 0 | 0 0 0 1600 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 750 -32 26 200 | 0 0 200 900 +100
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 815 -21 27 0 | 765 765 0 770 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 874 -21 27 0 | 0 0 0 11430 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 931 -26 27 0 | 0 0 0 900 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 994 -27 26 0 | 0 0 0 2400 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1059 -28 26 0 | 0 0 0 1000 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1127 -28 26 0 | 0 0 0 1455 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1196 -29 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1267 -29 26 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1340 -30 26 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1414 -30 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1490 -31 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1567 -31 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1646 -32 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1726 -32 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1808 -32 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1891 -32 26 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1975 -32 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2060 -32 26 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 2146 -33 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2233 -33 26 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2321 -33 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2410 -33 26 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2500 -33 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2590 -34 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2682 -33 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2774 -33 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2866 -34 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2959 -34 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 3053 -34 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3147 -34 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3337 -34 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3528 -34 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1300 | TOTAL PUT 1300 104387 +1000
| MONTH PUT/CALL RATIO 0.32
| MONTH TOTAL 5300 167101 +4500
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 2453 +75 29 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2366 +74 29 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2281 +74 29 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2196 +72 28 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2113 +71 28 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2032 +70 28 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1951 +68 28 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1873 +68 28 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1795 +65 28 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1720 +65 28 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1646 +63 28 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1574 +62 28 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1503 +59 27 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1434 +57 27 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1367 +56 27 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1302 +54 27 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1239 +53 27 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1177 +50 27 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1117 +48 27 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1060 +47 27 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1004 +45 27 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 941 +15 26 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 890 +15 26 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 842 +15 26 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 795 +13 26 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 751 +13 26 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 712 +15 26 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 669 +12 26 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 630 +10 26 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 597 +13 26 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 560 +10 26 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 528 +9 26 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 501 +12 26 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 468 +8 26 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 441 +8 26 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 417 +9 26 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 393 +9 26 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 370 +9 26 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 341 +12 26 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 319 +11 26 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 298 +9 26 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 279 +9 26 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 261 +8 26 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 243 +6 26 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 227 +6 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 212 +5 26 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 198 +5 26 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 184 +4 26 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 171 +3 26 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 159 +2 26 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 148 +2 26 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 138 +2 26 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 128 +1 26 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 119 +1 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 0 101 -8 29 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 114 -9 29 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 129 -9 29 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 144 -11 28 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 161 -12 28 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 180 -13 28 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 199 -15 28 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 221 -15 28 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 250 -15 28 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 272 -16 28 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 296 -17 28 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 322 -18 28 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 350 -18 27 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 379 -20 27 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 411 -20 27 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 444 -22 27 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 480 -22 27 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 518 -23 27 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 557 -26 27 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 601 -24 26 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 645 -26 26 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 692 -27 26 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 742 -27 26 0 | 0 0 0 400 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 793 -28 26 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 847 -28 26 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 906 -48 26 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 961 -53 26 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 1021 -55 26 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 1083 -56 26 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1147 -58 26 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1212 -60 26 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1279 -61 26 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1347 -63 26 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1417 -65 26 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1489 -65 26 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1561 -68 26 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1636 -69 26 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1712 -70 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1789 -71 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1867 -72 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1946 -74 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 2027 -74 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 2109 -75 26 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2191 -77 26 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2275 -77 26 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2360 -78 26 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2446 -78 26 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2532 -79 26 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2619 -80 26 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2707 -81 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2796 -81 26 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2886 -81 26 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2976 -82 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 3067 -82 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 4242 +37 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4145 +37 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4048 +37 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3951 +36 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3855 +36 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3759 +35 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3664 +35 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3570 +35 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3476 +35 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3382 +33 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3290 +33 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3198 +33 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3017 +32 30 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2840 +31 30 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2666 +30 30 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2497 +29 30 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2332 +28 29 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2173 +28 29 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2018 +27 29 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1869 +27 29 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1726 +27 28 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1588 +26 28 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1457 +26 28 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1332 +26 27 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1193 +15 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1085 +17 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 985 +13 26 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 897 +16 26 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 808 +11 26 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 735 +14 26 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 664 +13 26 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 600 +12 26 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 543 +12 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 490 +10 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 442 +10 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 399 +8 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 360 +7 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 325 +7 27 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 294 +7 27 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 265 +5 27 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 239 +5 27 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 216 +5 27 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 195 +5 27 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 174 +8 27 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 156 +8 27 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 141 +8 27 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 126 +7 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 113 +7 27 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 102 +7 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 92 +7 27 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 82 +6 27 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 74 +6 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 66 +5 27 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 60 +6 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 54 +6 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 48 +5 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 43 +4 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 39 +5 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 35 +4 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 32 +4 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 29 +4 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 26 +4 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 13 -3 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 16 -3 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 19 -3 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 22 -4 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 26 -4 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 30 -5 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 35 -5 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 41 -5 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 47 -5 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 53 -7 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 61 -7 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 71 -8 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 91 -8 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 114 -9 30 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 141 -11 30 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 170 -10 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 201 -11 29 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 236 -13 29 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 280 -13 28 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 330 -13 28 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 385 -13 28 0 | 500 350 0 3 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 445 -14 27 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 512 -15 27 0 | 600 500 0 4 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 585 -15 27 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 667 -24 27 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 759 -19 26 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 859 -19 26 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 966 -21 26 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1082 -29 26 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1204 -24 26 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1342 -27 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1478 -28 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1621 -28 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1768 -28 27 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1919 -29 27 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2076 -29 27 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2236 -29 27 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2400 -30 27 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2567 -30 27 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2737 -31 27 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2911 -30 27 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3086 -31 27 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3265 -31 27 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3445 -32 27 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3627 -32 27 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3812 -32 27 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3997 -33 27 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4184 -33 27 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4373 -33 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4563 -33 27 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4753 -34 27 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4945 -34 27 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 5137 -35 27 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5331 -34 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5525 -34 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5719 -35 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5914 -36 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 6110 -35 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6306 -36 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6503 -36 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6700 -36 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6897 -36 28 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 4251 +44 28 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4155 +44 28 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4059 +43 28 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3963 +42 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3868 +42 28 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3774 +41 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3681 +41 28 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3588 +40 28 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3496 +40 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3405 +39 27 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3315 +38 27 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3226 +38 27 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3051 +36 27 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2881 +35 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2715 +34 27 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2554 +32 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2399 +31 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2249 +29 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2105 +28 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1967 +27 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1835 +26 27 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1709 +25 27 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1589 +24 27 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1475 +23 26 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1367 +22 26 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1265 +22 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1169 +21 26 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1078 +18 26 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 994 +16 26 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 916 +15 26 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 843 +14 26 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 775 +12 26 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 712 +12 26 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 653 +11 26 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 598 +9 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 548 +9 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 501 +8 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 457 +7 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 417 +6 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 381 +6 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 347 +5 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 316 +5 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 287 +4 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 261 +4 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 237 +3 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 215 +3 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 195 +3 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 176 +2 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 160 +2 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 144 +1 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 130 +1 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 118 +1 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 106 +1 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 96 +1 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 86 0 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 78 +1 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 70 0 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 63 0 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 57 +1 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 51 0 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 46 0 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 41 0 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 200 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 16 -3 28 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 20 -3 28 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 24 -4 28 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 28 -5 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 33 -5 28 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 39 -6 28 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 46 -6 28 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 53 -7 28 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 61 -7 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 70 -8 27 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 80 -9 27 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 91 -9 27 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 116 -11 27 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 146 -12 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 180 -13 27 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 219 -15 27 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 264 -16 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 314 -18 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 370 -19 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 432 -20 27 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 500 -21 27 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 574 -22 27 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 654 -23 27 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 740 -24 26 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 832 -25 26 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 930 -25 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1034 -26 26 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1143 -29 26 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1259 -31 26 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1381 -32 26 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1508 -33 26 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1640 -35 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1777 -35 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1918 -36 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2063 -38 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2213 -38 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2366 -39 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2522 -40 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2682 -41 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2846 -41 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3012 -42 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3181 -42 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3352 -43 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3526 -43 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3702 -44 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3880 -44 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4060 -44 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4241 -45 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4425 -45 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4609 -46 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4795 -46 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4983 -46 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5171 -46 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5361 -46 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5551 -47 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5743 -46 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5935 -47 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6128 -47 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6322 -46 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6516 -47 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6711 -47 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6906 -47 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 2993 +17 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2838 +17 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2686 +16 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2538 +15 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2393 +13 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2253 +12 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2117 +12 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1984 +10 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1856 +9 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1733 +9 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1613 +7 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1498 +6 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1388 +6 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1282 +5 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1183 +4 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1089 +4 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 999 +3 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 914 +2 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 834 +2 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 758 +1 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 686 0 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 619 -1 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 557 0 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 498 -1 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 444 -1 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 394 -1 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 347 -2 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 305 -2 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 266 -3 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 231 -2 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 199 -3 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 171 -2 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 145 -2 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 123 -2 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 103 -2 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 85 -2 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 70 -2 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 57 -2 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 46 -1 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 37 -1 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 29 -1 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 22 -1 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 17 -1 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 13 -1 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 10 0 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 7 0 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 5 0 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 3 -1 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 2 -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 0 320 -10 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 365 -10 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 413 -11 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 465 -12 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 520 -14 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 580 -15 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 644 -15 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 711 -17 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 783 -18 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 860 -18 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 940 -20 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1025 -21 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1115 -21 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1209 -22 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1310 -23 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1416 -23 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1526 -24 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1641 -25 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1761 -25 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1885 -26 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2013 -27 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2146 -28 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2284 -27 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2425 -28 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2571 -28 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2721 -28 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2874 -29 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 3032 -29 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3193 -30 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3358 -29 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3526 -30 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3698 -29 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3872 -29 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4050 -29 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4230 -29 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4412 -29 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4597 -29 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4784 -29 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4973 -28 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5164 -28 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5356 -28 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5549 -28 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5744 -28 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5940 -28 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6137 -27 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6334 -27 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6532 -27 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6730 -28 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6929 -28 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 4311 +22 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4224 +22 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4138 +22 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4052 +21 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3967 +20 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3883 +20 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3799 +19 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3717 +19 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3635 +19 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3554 +18 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3474 +18 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3394 +17 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3237 +16 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3084 +16 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2934 +15 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2788 +14 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2645 +13 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2505 +12 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2369 +11 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2237 +11 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2108 +9 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1983 +8 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1862 +8 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1744 +6 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1631 +6 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1521 +5 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1415 +4 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1317 +4 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1222 +3 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1131 +2 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1045 +1 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 962 0 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 884 0 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 809 -1 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 739 -1 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 672 -2 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 609 -2 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 551 -2 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 495 -3 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 444 -2 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 396 -3 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 352 -3 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 311 -3 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 273 -3 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 239 -3 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 207 -3 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 179 -3 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 154 -2 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 131 -2 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 110 -3 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 93 -2 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 77 -2 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 63 -2 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 51 -2 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 41 -2 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 33 -1 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 26 -1 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 20 -1 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 15 -1 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 12 0 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8 -1 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6 -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
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 140 -5 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 153 -5 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 167 -5 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 181 -6 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 196 -7 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 212 -7 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 228 -8 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 246 -8 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 264 -8 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 283 -9 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 303 -9 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 323 -10 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 366 -11 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 413 -11 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 463 -12 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 517 -13 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 574 -14 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 634 -15 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 698 -16 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 766 -16 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 837 -18 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 912 -19 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 991 -19 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1073 -21 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1160 -21 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1250 -22 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1344 -23 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1446 -23 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1551 -24 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1660 -25 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1774 -26 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1891 -27 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2013 -27 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2138 -28 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2268 -28 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2401 -29 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2538 -29 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2680 -29 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2824 -30 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2973 -29 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3125 -30 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3281 -30 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3440 -30 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3602 -30 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3768 -30 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3936 -30 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4108 -30 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4283 -29 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4460 -29 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4639 -30 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4822 -29 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 5006 -29 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5192 -29 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5380 -29 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5570 -29 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5762 -28 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5955 -28 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6149 -28 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6344 -28 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6541 -27 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6737 -28 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6935 -28 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 4410 +20 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4328 +20 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4247 +20 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4166 +19 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4086 +18 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4007 +18 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3929 +18 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3851 +17 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3774 +16 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3698 +16 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3622 +15 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3548 +16 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3400 +14 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3256 +14 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3114 +13 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2975 +11 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2840 +11 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2707 +10 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2577 +9 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2450 +8 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2326 +7 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2206 +7 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2088 +6 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1973 +5 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1862 +5 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1753 +3 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1648 +3 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1549 +2 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1454 +1 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1362 +1 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1274 +1 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1188 -1 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1106 -1 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1028 -1 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 952 -2 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 880 -2 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 811 -3 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 746 -3 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 683 -4 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 624 -4 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 568 -4 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 516 -4 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 466 -4 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 0 242 -7 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 260 -7 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 279 -7 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 298 -8 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 318 -9 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 339 -9 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 361 -9 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 383 -10 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 406 -11 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 430 -11 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 454 -12 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 480 -11 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 532 -13 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 588 -13 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 646 -14 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 707 -16 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 772 -16 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 839 -17 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 909 -18 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 982 -19 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1058 -20 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1138 -20 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1220 -21 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1305 -22 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1394 -22 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1485 -24 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1580 -24 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1681 -25 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1786 -26 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1894 -26 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2006 -26 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2120 -28 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2238 -28 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2360 -28 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2484 -29 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2612 -29 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2743 -30 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2878 -30 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3015 -31 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3156 -31 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3300 -31 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3448 -31 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3598 -31 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 3982 +16 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3909 +15 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3836 +14 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3764 +14 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3693 +14 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3553 +13 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3415 +12 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3279 +11 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3147 +11 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3016 +9 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2888 +8 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2763 +8 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2640 +7 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2520 +6 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2402 +5 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2287 +5 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2174 +4 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2064 +3 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1956 +2 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1851 +1 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1753 +1 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1657 0 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1565 0 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1475 -1 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1388 -1 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1303 -2 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1222 -2 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1143 -3 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1067 -3 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 994 -4 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 924 -4 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 856 -5 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 792 -4 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 730 -5 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 671 -5 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 615 -5 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 0 518 -11 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 545 -12 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 572 -13 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 600 -13 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 629 -13 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 689 -14 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 751 -15 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 815 -16 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 883 -16 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 952 -18 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1024 -19 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1099 -19 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1176 -20 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1256 -21 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1338 -22 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1423 -22 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1510 -23 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1600 -24 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1692 -25 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1787 -26 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1889 -26 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1993 -27 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2101 -27 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2211 -28 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2324 -28 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2439 -29 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2558 -29 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2679 -30 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2803 -30 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2930 -31 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3060 -31 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3192 -32 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3328 -31 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3466 -32 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3607 -32 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3751 -32 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 1.03
MARKET TOTAL 42332 774636 +15019
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED