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 MAY-25 8500 4759 72 32 160 78 6651 -1
P MAY-25 8100 1757 101 31 104 52 1527 +1
C MAY-25 8300 1532 131 31 198 123 2559 -3
P JUN-25 7700 1419 131 29 118 102 5347 +1
C MAY-25 8800 1212 27 35 55 28 3694 -1
P JUN-25 7000 1008 32 32 28 28 7982 +1
P JUN-25 6000 1000 2 36 0 0 9712 0
C MAY-25 8600 957 52 33 119 52 3975 -1
P MAY-25 8000 845 73 32 67 43 1967 +2
C JUN-25 8200 814 315 27 406 404 5932 -4
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 MAY 2025, TUESDAY 07 MAY 2025, WEDNESDAY
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 2636 -4 0 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2536 -4 0 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2436 -4 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2336 -4 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2236 -4 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2136 -4 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2036 -4 0 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1936 -4 0 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1836 -4 0 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1736 -4 0 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1636 -4 0 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1536 -4 0 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1436 -4 0 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1337 -4 44 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1237 -4 41 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1138 -4 41 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1039 -4 40 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 941 -3 39 0 | 427 379 0 21 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 843 -4 38 0 | 521 413 0 121 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 747 -3 37 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 653 -3 36 0 | 401 246 0 149 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 561 -3 35 0 | 367 226 0 1401 0
MAY-25 7800 C 0 0 0 0 0 | 668 668 608 472 -1 34 2 | 668 266 2 2206 -2
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 387 -2 33 0 | 433 193 0 2201 0
MAY-25 8000 C 0 0 0 0 0 | 488 488 487 309 -1 32 6 | 488 179 6 3617 -1
MAY-25 8100 C 0 0 0 0 0 | 244 246 244 238 +1 31 10 | 281 102 10 2128 0
MAY-25 8200 C 0 0 0 0 0 | 276 282 168 179 -2 31 44 | 396 90 44 3095 -28
MAY-25 8300 C 0 0 0 0 0 | 198 198 123 131 -3 31 1532 | 206 61 1532 2559 +563
MAY-25 8400 C 0 0 0 0 0 | 165 171 108 97 -2 31 414 | 504 44 414 2722 -207
MAY-25 8500 C 0 0 0 0 0 | 160 160 78 72 -1 32 4759 | 463 34 4759 6651 -1966
MAY-25 8600 C 0 0 0 0 0 | 115 119 52 52 -1 33 957 | 439 25 957 3975 +32
MAY-25 8700 C 0 0 0 0 0 | 64 64 42 38 -1 34 532 | 381 20 532 2769 +198
MAY-25 8800 C 0 0 0 0 0 | 55 55 28 27 -1 35 1212 | 422 16 1212 3694 -800
MAY-25 8900 C 0 0 0 0 0 | 38 38 20 20 0 36 98 | 375 12 98 559 +66
MAY-25 9000 C 0 0 0 0 0 | 39 39 17 14 -2 37 113 | 301 11 113 2297 +51
MAY-25 9100 C 0 0 0 0 0 | 31 31 13 10 -1 37 25 | 220 6 25 2622 -4
MAY-25 9200 C 0 0 0 0 0 | 18 18 9 7 -1 38 10 | 191 9 10 2352 +6
MAY-25 9300 C 0 0 0 0 0 | 13 13 13 6 0 40 7 | 158 4 7 3603 -7
MAY-25 9400 C 0 0 0 0 0 | 13 13 11 5 0 42 11 | 294 4 11 3397 -11
MAY-25 9500 C 0 0 0 0 0 | 11 11 9 3 -1 41 7 | 119 4 7 1132 -7
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 2 -1 41 0 | 100 4 0 1393 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 217 3 0 180 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 73 3 0 75 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 102 3 0 223 0
MAY-25 10000 C 0 0 0 0 0 | 2 2 2 1 0 47 300 | 155 2 300 2710 +200
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 2 2 0 136 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 2 2 0 5 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 101 2 0 2 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 4 1 0 14 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 3 3 0 28 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 3 3 0 7 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 2 2 0 501 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 2 2 0 1 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 10039 | TOTAL CALL 10039 58546 -1917
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 90 0 | 68 3 0 291 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 52 2 0 357 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 70 4 0 153 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 98 26 0 17 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 125 16 0 536 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 104 9 0 99 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 160 44 0 1117 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 125 23 0 61 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 203 22 0 99 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 228 9 0 2258 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 175 7 0 222 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 285 11 0 69 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 202 6 0 1633 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 232 11 0 1017 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 245 3 0 2121 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2 0 41 0 | 419 4 0 249 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 3 0 40 0 | 453 5 0 792 0
MAY-25 7300 P 0 0 0 0 0 | 7 7 7 5 0 39 1 | 422 7 1 2804 -1
MAY-25 7400 P 0 0 0 0 0 | 6 8 6 8 +1 39 25 | 462 6 25 3341 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 12 +1 38 0 | 504 18 0 1758 0
MAY-25 7600 P 0 0 0 0 0 | 11 11 11 16 0 36 18 | 426 11 18 862 0
MAY-25 7700 P 0 0 0 0 0 | 15 15 15 24 +1 35 17 | 406 15 17 5208 0
MAY-25 7800 P 0 0 0 0 0 | 18 35 18 35 +1 34 401 | 371 18 401 3258 +163
MAY-25 7900 P 0 0 0 0 0 | 29 47 27 51 +1 33 556 | 433 27 556 2662 -233
MAY-25 8000 P 0 0 0 0 0 | 43 67 43 73 +2 32 845 | 489 43 845 1967 -608
MAY-25 8100 P 0 0 0 0 0 | 59 104 52 101 +1 31 1757 | 423 52 1757 1527 +276
MAY-25 8200 P 0 0 0 0 0 | 93 146 84 141 +1 30 596 | 335 84 596 1818 +106
MAY-25 8300 P 0 0 0 0 0 | 130 195 123 193 +1 30 659 | 385 114 659 1717 +589
MAY-25 8400 P 0 0 0 0 0 | 182 214 165 258 +2 31 61 | 381 165 61 2060 -46
MAY-25 8500 P 0 0 0 0 0 | 238 238 238 331 +1 31 2 | 459 201 2 3986 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 418 +3 34 0 | 454 247 0 2002 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 503 +3 35 0 | 512 190 0 1684 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 592 +3 35 0 | 482 292 0 1573 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 684 +3 36 0 | 458 393 0 41 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 779 +4 37 0 | 427 405 0 700 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 875 +4 38 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 972 +4 39 0 | 0 0 0 200 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1070 +4 40 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1168 +4 40 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1267 +4 41 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1366 +4 41 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1466 +4 44 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1565 +4 43 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1665 +4 45 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1765 +4 47 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1865 +4 49 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1964 +4 0 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2064 +4 0 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2164 +4 0 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2264 +4 0 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2364 +4 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2464 +4 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2564 +4 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2664 +4 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2764 +4 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2864 +4 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4938 | TOTAL PUT 4938 50259 +246
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 14977 108805 -1671
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 4303 -4 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4203 -4 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4103 -4 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4003 -4 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3903 -4 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3803 -4 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3703 -4 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3603 -4 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3503 -4 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3453 -4 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3403 -4 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3353 -4 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3303 -4 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3253 -4 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3203 -4 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3103 -4 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3003 -4 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2903 -4 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2803 -4 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2703 -4 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2603 -4 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2504 -4 38 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2404 -4 37 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2304 -4 35 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2205 -4 36 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2106 -4 36 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2007 -4 36 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1908 -4 35 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1809 -4 34 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1712 -3 34 0 | 0 0 0 3150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1614 -4 33 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1518 -3 33 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1422 -4 33 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1327 -4 32 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1234 -3 32 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1142 -3 32 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1052 -3 31 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 964 -3 31 0 | 516 433 0 4450 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 878 -3 30 0 | 739 207 0 3900 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 795 -3 30 0 | 780 351 0 5681 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 715 -3 30 0 | 475 177 0 8300 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 638 -3 29 0 | 423 332 0 6269 0
JUN-25 7800 C 0 0 0 0 0 | 583 583 583 565 -3 29 2 | 583 315 2 4337 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 497 -1 28 0 | 479 230 0 1788 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 423 -11 27 0 | 499 220 0 9585 0
JUN-25 8100 C 0 0 0 0 0 | 428 428 387 368 -2 27 37 | 428 163 37 2013 +14
JUN-25 8200 C 0 0 0 0 0 | 404 406 404 315 -4 27 814 | 571 158 814 5932 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 272 -2 27 300 | 278 129 300 4563 -300
JUN-25 8400 C 0 0 0 0 0 | 258 261 252 232 -2 27 777 | 364 110 777 3353 +407
JUN-25 8500 C 0 0 0 0 0 | 195 195 195 196 -4 27 100 | 475 108 100 17509 +39
JUN-25 8600 C 0 0 0 0 0 | 254 258 254 169 -1 28 90 | 518 105 90 10592 -90
JUN-25 8700 C 0 0 0 0 0 | 239 239 199 143 -2 28 75 | 430 91 75 6444 +46
JUN-25 8800 C 0 0 0 0 0 | 161 161 161 120 -2 28 2 | 691 71 2 7386 0
JUN-25 8900 C 0 0 0 0 0 | 143 145 137 102 -2 29 35 | 403 58 35 2625 0
JUN-25 9000 C 0 0 0 0 0 | 119 120 83 86 -2 29 147 | 367 43 147 9233 +5
JUN-25 9100 C 0 0 0 0 0 | 101 101 87 72 -2 29 14 | 311 38 14 179 -6
JUN-25 9200 C 0 0 0 0 0 | 86 91 59 61 -2 29 261 | 91 37 261 17349 +12
JUN-25 9300 C 0 0 0 0 0 | 75 76 50 51 -2 30 31 | 76 29 31 1011 -5
JUN-25 9400 C 0 0 0 0 0 | 50 50 50 43 -1 30 3 | 165 38 3 1450 +3
JUN-25 9500 C 0 0 0 0 0 | 43 66 22 36 -1 30 102 | 357 22 102 6183 +7
JUN-25 9600 C 0 0 0 0 0 | 47 47 44 31 0 31 37 | 198 24 37 3641 +9
JUN-25 9700 C 0 0 0 0 0 | 40 40 31 26 -1 31 15 | 41 25 15 5041 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 22 -1 31 0 | 155 19 0 5020 0
JUN-25 9900 C 0 0 0 0 0 | 28 28 28 18 -2 31 7 | 140 16 7 2301 0
JUN-25 10000 C 0 0 0 0 0 | 24 24 18 15 -2 32 58 | 138 11 58 7015 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 13 -1 32 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 11 -1 32 0 | 62 36 0 1150 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 0 0 0 3000 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 15 10 0 3286 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 150 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2907 | TOTAL CALL 2907 199898 +141
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 75 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 56 56 0 12 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 140 26 0 242 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 10 10 0 614 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 24 22 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 83 23 0 1594 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 93 16 0 1889 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 126 16 0 89 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 2 0 36 1000 | 455 9 1000 9712 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 3 0 36 0 | 108 14 0 1744 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 4 0 36 0 | 150 19 0 4519 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 5 0 35 0 | 31 21 0 4500 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 7 0 35 0 | 187 16 0 5921 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 9 0 34 0 | 286 16 0 6668 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 12 0 34 0 | 299 21 0 6877 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 15 0 33 0 | 279 24 0 6957 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 19 0 33 0 | 424 23 0 3910 0
JUN-25 6900 P 0 0 0 0 0 | 28 28 27 25 0 33 70 | 432 27 70 4350 0
JUN-25 7000 P 0 0 0 0 0 | 28 28 28 32 +1 32 1008 | 485 28 1008 7982 +260
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 40 0 32 0 | 591 57 0 2609 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 48 -1 31 200 | 544 40 200 8371 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 59 0 31 0 | 581 55 0 5193 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 73 +1 30 200 | 635 68 200 3550 -100
JUN-25 7500 P 0 0 0 0 0 | 61 88 61 89 +1 30 433 | 664 61 433 6944 -144
JUN-25 7600 P 0 0 0 0 0 | 93 97 92 109 +2 29 813 | 363 92 813 5473 +200
JUN-25 7700 P 0 0 0 0 0 | 102 118 102 131 +1 29 1419 | 502 102 1419 5347 -729
JUN-25 7800 P 0 0 0 0 0 | 115 139 115 158 +2 28 20 | 564 115 20 6070 +20
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 188 +2 28 0 | 450 172 0 1750 0
JUN-25 8000 P 0 0 0 0 0 | 188 206 188 222 0 27 659 | 500 165 659 11570 +205
JUN-25 8100 P 0 0 0 0 0 | 211 258 211 265 +1 27 35 | 416 165 35 1274 -10
JUN-25 8200 P 0 0 0 0 0 | 251 322 251 316 +6 27 185 | 472 161 185 4401 -105
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 370 +1 27 500 | 546 163 500 3782 +168
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 430 +2 28 200 | 601 330 200 3198 +200
JUN-25 8500 P 0 0 0 0 0 | 403 403 403 499 +3 28 7 | 490 269 7 6396 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 569 +2 28 0 | 533 533 0 2550 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 643 +2 28 0 | 569 569 0 3357 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 721 +2 29 0 | 0 0 0 1400 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 802 +2 29 0 | 0 0 0 125 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 885 +1 29 0 | 0 0 0 1500 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 971 +1 29 0 | 0 0 0 600 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1059 +1 30 0 | 0 0 0 200 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1149 +2 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1241 +2 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1334 +2 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1428 +3 31 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1522 +2 31 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1618 +2 31 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1715 +3 31 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1812 +3 32 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1909 +2 32 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2007 +2 32 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2106 +3 32 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2204 +3 32 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2303 +3 33 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2402 +3 33 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2501 +3 33 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2601 +4 34 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2700 +3 34 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2799 +3 33 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2899 +3 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6749 | TOTAL PUT 6749 164070 -35
| MONTH PUT/CALL RATIO 2.32
| MONTH TOTAL 9656 363968 +106
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 2410 -4 35 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2311 -4 34 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2213 -4 34 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2115 -4 34 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2018 -4 33 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1921 -4 33 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1825 -4 33 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1729 -5 32 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1635 -5 32 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1542 -4 32 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1450 -4 31 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1359 -5 31 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1270 -4 31 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1182 -5 30 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1097 -5 30 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1014 -4 30 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 933 -5 29 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 855 -4 29 0 | 602 435 0 1055 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 779 -5 29 0 | 598 384 0 300 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 707 -4 28 0 | 565 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 637 -5 28 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 572 -4 28 0 | 407 379 0 207 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 497 -5 26 0 | 494 218 0 729 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 443 -5 26 0 | 404 301 0 1585 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 393 -4 26 0 | 393 193 0 1103 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 348 -5 26 0 | 350 236 0 983 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 307 -3 26 0 | 0 0 0 573 0
JUL-25 8500 C 0 0 0 0 0 | 343 343 338 270 -4 27 4 | 343 192 4 1841 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 237 -4 27 0 | 244 244 0 390 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 209 -3 27 300 | 0 0 300 300 +300
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 184 -3 27 0 | 0 0 0 650 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 161 -3 27 0 | 0 0 0 0 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 141 -2 27 0 | 0 0 0 390 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 124 -1 28 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 107 -3 28 500 | 0 0 500 500 +500
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 95 -1 28 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 83 -1 28 0 | 66 66 0 412 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 73 -1 29 0 | 0 0 0 1700 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 62 -3 29 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 55 -2 29 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 48 -2 29 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 42 -1 29 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 36 -2 29 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 32 -1 30 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 27 -1 30 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 24 -1 30 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 20 -1 30 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 17 -1 30 0 | 0 0 0 300 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 15 0 30 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 13 0 30 0 | 0 0 0 1400 0
TOTAL CALL 0 | TOTAL CALL 804 | TOTAL CALL 804 15310 +800
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 5 0 35 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 6 0 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 8 0 34 0 | 29 29 0 5 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 11 0 34 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 13 0 33 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 16 -1 33 0 | 0 0 0 1145 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 20 -1 33 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 25 -1 32 0 | 303 303 0 19 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 31 0 32 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 38 0 32 0 | 60 60 0 30 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 46 -1 31 0 | 282 64 0 16 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 56 0 31 0 | 239 239 0 7 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 64 -2 30 0 | 266 224 0 200 0
JUL-25 7100 P 0 0 0 0 0 | 69 69 69 76 0 30 7 | 308 69 7 1151 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 89 -1 30 0 | 342 342 0 1072 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 105 -1 29 0 | 384 379 0 1457 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 124 -1 29 0 | 0 0 0 250 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 145 -1 29 500 | 325 235 500 1400 +500
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 169 0 28 0 | 0 0 0 200 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 196 0 28 0 | 574 141 0 955 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 225 -1 27 0 | 448 311 0 753 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 259 0 27 0 | 495 352 0 30 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 300 +1 27 500 | 596 587 500 1400 +100
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 346 +1 27 0 | 460 445 0 707 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 395 0 27 0 | 498 406 0 1015 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 450 +1 27 0 | 554 423 0 856 0
JUL-25 8400 P 0 0 0 0 0 | 430 430 429 508 0 27 27 | 519 429 27 113 +27
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 572 0 27 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 640 +1 27 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 710 0 27 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 784 +1 27 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 861 +1 28 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 940 +1 28 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 1022 +2 28 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1106 +2 28 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1191 +1 28 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1279 +2 28 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1368 +2 29 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1458 +2 29 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1550 +3 29 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1643 +3 29 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1736 +3 29 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1831 +3 29 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1926 +3 30 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 2022 +3 30 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 2118 +3 30 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2215 +3 30 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2312 +3 30 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2410 +4 30 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2508 +4 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1034 | TOTAL PUT 1034 12781 +627
| MONTH PUT/CALL RATIO 1.28
| MONTH TOTAL 1838 28091 +1427
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 1936 -4 31 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 1842 -4 31 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1749 -3 31 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1657 -3 30 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1567 -3 30 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1477 -3 30 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1390 -3 30 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1304 -3 29 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1220 -3 29 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1139 -2 29 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1059 -2 29 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 982 -2 28 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 908 -1 28 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 836 -2 28 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 767 -1 28 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 701 -1 28 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 638 -1 27 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 578 -1 27 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 521 -4 27 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 474 0 27 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 426 -2 27 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 383 -3 27 0 | 0 0 0 0 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 345 -2 27 0 | 0 0 0 0 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 310 -3 27 0 | 0 0 0 0 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 278 -1 27 0 | 0 0 0 0 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 248 -2 27 0 | 0 0 0 0 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 222 -3 27 0 | 0 0 0 0 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 199 -2 27 0 | 0 0 0 0 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 177 -3 27 0 | 0 0 0 0 0
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 159 -3 28 0 | 0 0 0 0 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 142 -3 28 0 | 0 0 0 0 0
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 128 -2 28 0 | 0 0 0 0 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 114 -2 28 0 | 0 0 0 0 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 102 -2 28 0 | 0 0 0 0 0
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 92 -1 28 0 | 0 0 0 0 0
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 82 -1 29 0 | 0 0 0 0 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 73 -1 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 28 +1 31 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 34 +1 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 41 0 31 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 50 +1 31 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 59 +1 30 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 71 +2 30 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 83 +1 30 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 94 -1 29 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 109 0 29 0 | 0 0 0 0 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 126 +2 29 0 | 0 0 0 0 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 146 +2 28 0 | 0 0 0 0 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 168 +2 28 0 | 0 0 0 0 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 193 +2 28 0 | 0 0 0 0 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 220 +2 28 0 | 0 0 0 0 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 250 +2 27 0 | 0 0 0 0 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 283 +2 27 0 | 0 0 0 0 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 319 +3 27 0 | 0 0 0 0 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 359 +2 26 0 | 0 0 0 0 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 405 +2 26 0 | 0 0 0 0 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 455 +3 26 0 | 0 0 0 0 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 508 +3 26 0 | 0 0 0 0 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 563 -1 26 0 | 0 0 0 0 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 638 +3 27 0 | 0 0 0 0 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 704 +3 27 0 | 0 0 0 0 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 772 +2 27 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 844 +2 27 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 918 +2 27 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 994 +2 28 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 1072 +1 28 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 1153 +1 28 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 1236 +2 28 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1320 +1 28 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1406 +2 28 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1493 +1 28 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1582 +2 28 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1672 +2 28 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1762 +1 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 3452 -6 34 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3402 -6 34 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3353 -6 35 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3303 -6 34 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3253 -6 33 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3204 -6 34 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3105 -6 34 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3006 -6 33 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2908 -6 33 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2810 -5 33 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2712 -6 33 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2615 -5 33 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2518 -5 32 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2421 -6 32 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2326 -5 32 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2231 -5 31 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2137 -5 31 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2043 -6 31 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1951 -6 31 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1860 -5 30 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1770 -5 30 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1681 -6 30 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1594 -5 30 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1508 -5 30 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1424 -5 29 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1342 -5 29 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1262 -4 29 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1183 -5 29 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1107 -4 28 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1033 -4 28 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 961 -4 28 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 892 -4 28 0 | 662 509 0 2200 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 826 -3 28 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 762 -3 27 100 | 564 392 100 1900 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 700 -3 27 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 636 -9 27 0 | 476 330 0 3450 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 582 -6 26 0 | 0 0 0 250 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 533 -4 26 0 | 455 389 0 2800 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 490 0 26 200 | 491 286 200 2007 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 448 -2 26 0 | 0 0 0 6300 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 409 -1 26 0 | 397 240 0 7650 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 371 -4 26 0 | 680 635 0 4625 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 336 -5 26 0 | 642 307 0 1311 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 309 -1 27 0 | 610 220 0 2900 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 283 +2 27 0 | 284 199 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 255 0 27 0 | 246 246 0 3712 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 233 +1 27 0 | 362 147 0 1084 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 211 +1 27 0 | 212 133 0 5507 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 192 -1 27 0 | 189 122 0 572 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 175 0 27 0 | 183 111 0 1414 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 158 +1 27 0 | 160 142 0 2874 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 144 -2 27 0 | 500 235 0 1379 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 130 -1 28 0 | 0 0 0 1200 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 119 -1 28 0 | 119 119 0 565 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 107 -2 28 0 | 108 108 0 15 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 97 -1 28 0 | 304 304 0 3907 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 89 0 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 81 0 28 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 74 0 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 65 -1 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 59 0 28 0 | 46 46 0 307 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 53 0 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 48 0 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 43 -1 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 39 0 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 35 -1 29 0 | 0 0 0 4010 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 32 0 29 0 | 30 29 0 1610 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 68958 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 4 0 34 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 5 0 34 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 6 0 33 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 8 0 33 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 10 +1 33 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 12 0 33 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 15 +1 33 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 18 +1 32 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 21 0 32 0 | 0 0 0 200 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 26 +1 32 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 31 +1 31 0 | 230 170 0 9622 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 37 +1 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 43 0 31 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 51 0 31 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 62 +1 31 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 72 +1 30 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 84 +1 30 0 | 314 257 0 3393 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 97 +2 30 0 | 380 114 0 105 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 109 0 30 0 | 307 307 0 1500 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 123 +1 29 0 | 122 122 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 139 +1 29 0 | 138 130 0 6986 0
SEP-25 7100 P 0 0 0 0 0 | 152 152 152 157 +2 29 7 | 404 147 7 1107 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 178 +2 28 0 | 658 167 0 2087 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 201 +2 28 0 | 385 173 0 1880 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 226 +2 28 0 | 0 0 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 254 +2 28 0 | 360 348 0 3000 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 284 +3 27 0 | 711 711 0 4656 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 316 +3 27 0 | 270 269 0 2205 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 353 0 27 100 | 376 299 100 1393 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 391 0 27 0 | 332 331 0 36 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 435 -2 26 500 | 509 368 500 7767 -200
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 486 +5 27 0 | 405 405 0 254 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 534 +5 26 0 | 451 450 0 4250 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 588 +5 26 200 | 0 0 200 2200 +200
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 646 +2 26 0 | 0 0 0 1050 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 712 +11 27 0 | 0 0 0 1050 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 777 +5 27 0 | 0 0 0 1750 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 844 +4 27 0 | 0 0 0 300 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 914 +4 27 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 986 +4 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1061 +5 27 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1137 +5 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1215 +4 27 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1296 +5 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1378 +6 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1461 +5 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1546 +5 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1632 +5 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1720 +6 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1808 +5 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1898 +6 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1988 +5 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2080 +6 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2172 +5 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2265 +5 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2359 +6 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2453 +6 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2548 +6 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2643 +5 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2739 +6 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2835 +5 29 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2932 +6 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 807 | TOTAL PUT 807 70491 0
| MONTH PUT/CALL RATIO 2.69
| MONTH TOTAL 1107 139449 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 4360 -9 33 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4260 -9 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4161 -9 33 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4061 -9 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3962 -9 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3862 -9 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3763 -9 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3664 -10 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3566 -9 32 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3468 -8 32 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3369 -9 31 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3272 -9 31 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3078 -8 31 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2886 -8 31 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2791 -8 30 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2696 -8 30 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2602 -9 30 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2510 -8 30 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2418 -8 30 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2327 -7 30 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2237 -7 29 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2148 -7 29 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2061 -6 29 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1974 -7 29 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1889 -7 29 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1806 -6 29 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1724 -5 29 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1644 -5 28 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1565 -4 28 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1488 -4 28 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1413 -3 28 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1340 -2 28 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1268 -3 28 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1199 -2 27 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1132 -1 27 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1066 -1 27 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1003 0 27 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 942 0 27 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 883 +1 27 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 827 +2 27 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 767 +4 26 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 715 +2 26 0 | 610 610 0 5150 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 669 +6 26 300 | 859 859 300 2610 +300
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 622 -7 26 400 | 0 0 400 6680 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 584 +3 26 0 | 491 491 0 3350 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 541 +4 26 0 | 0 0 0 2700 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 509 -2 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 473 +3 26 0 | 0 0 0 2955 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 437 -1 26 0 | 690 690 0 10 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 406 -2 26 0 | 850 220 0 3050 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 377 -1 26 0 | 298 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 350 -1 26 0 | 0 0 0 600 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 326 -2 26 0 | 330 330 0 757 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 303 -1 26 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 283 +3 26 0 | 445 445 0 2633 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 264 +3 26 0 | 194 194 0 450 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 246 0 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 228 -4 27 0 | 0 0 0 555 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 212 -4 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 197 -4 27 400 | 467 450 400 7505 +300
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 184 -3 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 171 -4 27 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 160 -2 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 148 -2 27 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 135 0 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 125 0 27 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 116 0 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 107 0 27 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 99 0 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 91 -1 27 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 84 -1 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 78 -1 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 66 -1 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 57 0 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1100 | TOTAL CALL 1100 64114 +600
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 2 0 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 3 0 31 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 4 0 31 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 7 0 32 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 9 +1 32 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 10 0 31 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 13 0 31 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 19 +1 31 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 27 +1 31 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 32 +1 30 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 37 +1 30 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 43 0 30 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 51 +1 30 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 59 +1 30 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 68 +2 30 0 | 222 222 0 6200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 78 +2 29 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 89 +2 29 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 102 +3 29 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 115 +2 29 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 134 +3 29 0 | 0 0 0 110 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 149 +1 29 0 | 0 0 0 2680 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 164 0 28 0 | 366 366 0 207 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 184 +1 28 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 203 0 28 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 225 +4 28 0 | 0 0 0 7700 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 250 +7 28 0 | 0 0 0 13700 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 272 +2 27 0 | 339 339 0 2355 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 300 +3 27 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 330 +7 27 0 | 0 0 0 5750 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 365 +5 27 0 | 520 442 0 3767 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 397 +5 27 400 | 581 549 400 1797 +300
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 435 +5 27 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 476 +8 27 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 517 +11 26 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 562 +3 26 0 | 651 647 0 6065 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 605 -1 26 0 | 0 0 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 660 +8 26 0 | 757 755 0 1250 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 713 +10 26 0 | 765 765 0 770 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 769 +7 26 200 | 0 0 200 11430 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 825 +5 26 0 | 0 0 0 900 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 886 +5 26 0 | 0 0 0 2400 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 954 +12 26 0 | 0 0 0 1000 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1020 +13 26 0 | 0 0 0 1455 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1087 +12 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1157 +12 26 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1228 +11 26 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1301 +11 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1376 +11 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1453 +11 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1531 +11 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1610 +11 27 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1691 +11 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1773 +11 27 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1856 +10 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1940 +10 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 2025 +9 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2112 +10 27 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2199 +9 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2287 +9 27 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2376 +9 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2466 +9 27 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2557 +9 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2648 +9 27 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2740 +9 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2832 +8 27 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2925 +8 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3019 +8 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3207 +8 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3398 +9 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 600 | TOTAL PUT 600 104856 +300
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 1700 168970 +900
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 2584 0 28 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2495 0 28 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2407 +1 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2320 +1 28 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2235 +1 28 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2150 +1 28 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2067 +1 28 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1986 +2 28 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1906 +2 28 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1827 +2 27 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1750 +2 27 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1675 +3 27 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1601 +2 27 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1529 +2 27 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1459 +3 27 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1390 +2 27 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1324 +3 27 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1259 +3 27 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1196 +3 26 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1135 +3 26 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1076 +3 26 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1018 +2 26 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 963 +2 26 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 890 -3 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 841 -2 25 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 795 0 25 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 749 +2 25 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 710 -1 25 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 676 +4 26 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 635 +2 25 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 595 -7 25 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 562 -1 25 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 529 +6 25 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 498 -1 25 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 469 -5 25 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 440 +1 25 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 416 +1 26 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 390 +6 26 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 368 +7 26 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 346 +8 26 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 321 +6 26 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 300 +6 26 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 280 +6 25 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 262 +6 25 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 245 +7 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 228 +6 25 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 213 +7 25 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 198 +6 25 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 185 +7 25 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 172 +6 25 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 160 +6 25 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 149 +6 25 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 139 +7 25 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 129 +6 25 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 79 +4 28 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 90 +4 28 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 102 +5 28 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 115 +5 28 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 130 +5 28 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 145 +5 28 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 162 +5 28 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 181 +6 28 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 201 +6 28 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 222 +6 27 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 251 +5 28 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 275 +6 27 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 299 +6 27 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 328 +9 27 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 357 +10 27 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 385 +8 27 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 419 +10 27 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 452 +9 26 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 490 +3 26 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 531 +5 26 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 573 +5 26 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 617 +6 26 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 662 +5 26 0 | 0 0 0 400 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 712 +5 26 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 763 +5 26 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 817 +7 26 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 871 +9 26 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 922 +3 26 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 975 +6 26 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1036 +7 26 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1099 +7 26 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1164 +8 26 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1230 +8 26 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1298 +8 26 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1368 +9 26 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1439 +9 26 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1511 +9 26 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1585 +9 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1661 +10 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1738 +10 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1816 +10 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1895 +10 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1975 +10 25 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2057 +10 25 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2140 +11 26 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2223 +10 25 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2308 +11 25 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2393 +10 25 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2480 +11 25 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2567 +10 25 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2655 +10 25 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2744 +10 25 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2834 +11 25 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2924 +10 25 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 4385 -4 28 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4286 -4 28 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4187 -4 28 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4089 -4 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3990 -4 27 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3893 -3 28 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3795 -4 28 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3698 -3 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3601 -4 27 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3505 -4 27 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3410 -3 27 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3315 -3 27 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3127 -3 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2943 -3 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2763 -3 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2587 -2 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2416 -2 27 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2250 -2 27 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2089 -2 27 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1935 -2 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1788 -1 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1647 -1 26 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1513 0 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1385 -1 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1265 -1 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1153 0 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1047 0 26 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 948 0 26 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 860 0 26 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 779 0 26 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 705 +1 26 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 637 +1 26 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 574 +1 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 517 +1 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 465 +1 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 417 +1 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 375 +2 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 336 +1 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 301 +2 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 269 +1 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 240 +1 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 215 +1 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 192 +1 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 171 +1 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 152 +1 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 136 +1 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 121 +1 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 108 +1 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 96 +1 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 85 +1 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 76 +1 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 67 0 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 60 +1 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 53 0 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 47 0 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 42 0 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 37 0 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 33 0 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 29 0 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 26 0 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 23 0 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 21 +1 26 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 3 0 28 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 8 0 27 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 11 +1 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 13 0 28 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 16 +1 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 19 0 27 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 23 0 27 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 28 +1 27 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 33 +1 27 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 45 +1 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 61 +1 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 81 +1 27 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 105 +2 27 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 134 +2 27 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 168 +2 27 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 207 +2 27 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 253 +2 26 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 306 +3 26 0 | 500 350 0 3 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 365 +3 26 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 431 +4 26 0 | 600 500 0 4 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 503 +3 26 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 583 +3 26 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 671 +4 26 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 765 +4 26 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 866 +4 26 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 978 +4 26 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1097 +4 26 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1223 +5 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1355 +5 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1492 +5 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1635 +5 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1783 +5 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1935 +5 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2093 +6 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2254 +5 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2419 +6 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2587 +5 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2758 +5 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2933 +5 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3110 +5 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3289 +5 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3470 +5 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3654 +5 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3839 +5 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4026 +5 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4214 +5 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4403 +5 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4594 +5 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4785 +4 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4978 +5 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5171 +4 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5365 +4 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5560 +4 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5755 +4 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5951 +4 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6147 +4 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6344 +4 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6541 +4 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6739 +5 26 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 4391 -5 27 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4293 -5 27 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4196 -5 27 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4099 -5 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4003 -5 27 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3907 -6 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3812 -6 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3718 -6 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3624 -6 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3531 -6 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3439 -7 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3348 -7 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3169 -6 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2993 -8 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2823 -7 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2657 -8 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2497 -7 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2343 -7 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2194 -6 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2051 -6 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1914 -6 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1784 -5 26 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1660 -4 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1542 -3 26 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1430 -3 26 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1324 -2 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1225 -1 26 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1131 0 26 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1046 0 26 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 966 0 26 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 892 +1 26 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 822 0 26 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 758 +1 26 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 698 +1 26 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 642 +1 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 591 +1 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 543 +1 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 499 +1 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 459 +1 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 421 +1 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 387 +1 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 355 +1 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 326 +1 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 299 +1 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 274 +1 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 251 +1 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 230 +1 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 211 +1 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 194 +1 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 177 0 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 163 +1 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 149 +1 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 137 +1 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 125 0 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 115 +1 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 105 0 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 97 +1 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 89 +1 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 81 0 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 75 +1 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 68 0 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 63 +1 26 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 10 -1 27 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 12 -1 27 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 15 -1 27 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 18 -1 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 22 -1 27 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 26 -2 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 31 -2 26 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 37 -2 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 43 -2 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 50 -2 26 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 58 -3 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 67 -3 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 88 -2 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 112 -4 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 142 -3 26 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 176 -4 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 216 -3 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 262 -3 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 313 -2 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 370 -2 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 433 -2 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 503 -1 26 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 579 0 26 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 661 +1 26 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 749 +1 26 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 843 +2 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 944 +3 26 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1050 +4 26 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1165 +4 26 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1285 +4 26 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1411 +5 26 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1541 +4 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1677 +5 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1817 +5 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1961 +5 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2110 +5 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2262 +5 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2418 +5 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2578 +5 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2740 +5 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2906 +5 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3074 +5 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3245 +5 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3418 +5 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3593 +5 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3770 +5 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3949 +5 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4130 +5 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4313 +5 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4496 +4 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4682 +5 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4868 +5 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5056 +5 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5244 +4 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5434 +5 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5624 +4 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5816 +5 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6008 +5 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6200 +4 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6394 +5 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6587 +4 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6782 +5 26 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 3172 -2 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3013 -2 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2857 -2 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2704 -2 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2556 -1 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2411 -1 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2270 0 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2133 0 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1999 -1 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1871 0 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1746 0 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1625 0 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1509 0 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1398 +1 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1290 0 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1191 +1 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1095 +1 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1005 +1 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 919 +1 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 838 +2 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 761 +2 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 688 +1 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 621 +2 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 557 +1 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 498 +2 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 443 +1 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 392 +1 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 346 +2 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 303 +2 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 264 +2 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 228 +1 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 196 +1 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 168 +2 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 142 +1 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 120 +2 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 100 +1 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 82 +1 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 67 0 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 55 +1 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 44 +1 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 35 +1 17 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 27 +1 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 21 +1 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 16 +1 16 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 12 +1 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 9 +1 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 6 0 15 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 4 0 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 3 0 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 0 284 +2 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 325 +2 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 369 +2 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 416 +2 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 468 +3 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 523 +3 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 582 +4 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 645 +4 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 711 +3 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 783 +4 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 858 +4 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 937 +4 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1021 +4 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1110 +5 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1202 +4 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1303 +5 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1407 +5 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1517 +5 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1631 +5 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1750 +6 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1873 +6 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2000 +5 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2133 +6 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2269 +5 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2410 +6 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2555 +5 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2704 +5 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2858 +6 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3015 +6 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3176 +6 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3340 +5 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3508 +5 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3680 +6 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3854 +5 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4032 +6 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4212 +5 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4394 +5 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4579 +4 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4767 +5 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4956 +5 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5147 +5 17 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5339 +5 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5533 +5 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5728 +5 16 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5924 +5 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6121 +5 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6318 +4 15 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6516 +4 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6715 +4 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 4529 -3 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4441 -3 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4353 -3 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4267 -2 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4181 -2 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4096 -2 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4011 -2 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3927 -3 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3844 -2 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3762 -2 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3680 -2 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3599 -2 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3440 -2 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3284 -1 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3130 -2 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2981 -1 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2834 -1 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2691 -1 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2551 0 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2415 0 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2282 0 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2153 +1 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2027 0 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1905 +1 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1787 +1 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1672 +1 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1561 +1 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1454 +1 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1351 +1 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1256 +2 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1164 +2 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1076 +2 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 992 +2 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 912 +2 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 836 +2 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 764 +2 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 696 +2 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 632 +2 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 571 +2 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 515 +2 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 462 +2 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 413 +2 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 367 +2 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 325 +2 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 286 +2 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 250 +2 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 218 +2 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 188 +1 20 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 162 +2 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 138 +2 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 117 +2 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 98 +1 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 81 +1 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 67 +1 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 55 +1 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 44 +1 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 35 +1 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 28 +1 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 21 0 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 16 0 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 12 0 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9 0 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 0 129 +1 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 141 +1 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 153 +1 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 167 +2 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 181 +2 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 196 +2 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 211 +2 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 227 +1 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 244 +2 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 262 +2 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 280 +2 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 299 +2 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 340 +2 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 384 +3 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 430 +2 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 481 +3 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 534 +3 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 591 +3 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 651 +4 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 715 +4 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 782 +4 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 853 +5 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 927 +4 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1005 +5 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1087 +5 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1172 +5 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1261 +5 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1354 +5 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1451 +5 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1556 +6 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1664 +6 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1776 +6 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1892 +6 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2012 +6 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2136 +6 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2264 +6 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2396 +6 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2532 +6 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2671 +6 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2815 +6 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2962 +6 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3113 +6 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3267 +6 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3425 +6 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3586 +6 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3750 +6 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3918 +6 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4088 +5 20 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4262 +6 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4438 +6 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4617 +6 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4798 +5 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4981 +5 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5167 +5 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5355 +5 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5544 +5 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5735 +5 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5928 +5 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6121 +4 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6316 +4 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6512 +4 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6709 +4 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 4650 -3 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4567 -3 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4485 -2 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4403 -2 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4322 -2 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4242 -2 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4162 -2 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4084 -1 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4005 -2 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3928 -1 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3851 -1 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3775 -1 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3624 -1 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3477 -1 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3332 -1 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3190 0 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3051 0 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2915 +1 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2781 0 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2650 0 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2522 0 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2398 +1 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2276 +2 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2157 +2 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2040 +1 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1927 +1 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1817 +1 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1710 +2 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1607 +3 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1510 +3 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1416 +2 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1325 +2 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1238 +2 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1154 +2 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1073 +2 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 996 +3 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 922 +3 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 851 +3 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 783 +3 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 719 +3 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 658 +3 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 600 +3 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 545 +3 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 0 226 +1 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 243 +1 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 261 +2 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 279 +2 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 298 +2 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 318 +2 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 338 +2 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 360 +3 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 381 +2 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 404 +3 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 427 +3 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 451 +3 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 500 +3 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 553 +3 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 608 +3 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 666 +4 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 727 +4 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 791 +5 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 857 +4 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 926 +4 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 998 +4 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1074 +5 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1152 +6 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1233 +6 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1316 +5 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1403 +5 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1493 +5 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1586 +6 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1683 +7 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1786 +7 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1892 +6 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2001 +6 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2114 +6 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2230 +6 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2349 +6 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2472 +7 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2598 +7 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2727 +7 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2859 +7 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2995 +7 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3134 +7 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3276 +7 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3421 +7 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 4240 0 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4165 -1 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4091 -1 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4018 -1 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3945 -1 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3802 0 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3661 0 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3522 0 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3386 0 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3252 0 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3121 +1 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2991 0 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2865 +1 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2740 +1 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2619 +2 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2499 +2 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2382 +2 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2267 +2 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2155 +2 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2046 +3 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1939 +3 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1834 +3 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1736 +3 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1641 +3 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1549 +3 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1459 +3 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1373 +4 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1288 +3 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1207 +3 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1129 +4 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1053 +4 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 980 +3 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 910 +3 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 843 +4 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 779 +4 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 717 +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-29 4600 P 0 0 0 0 0 | 0 0 0 490 +4 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 515 +3 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 541 +3 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 568 +3 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 595 +3 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 652 +4 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 711 +4 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 772 +4 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 836 +4 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 902 +4 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 971 +5 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1041 +4 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1115 +5 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1190 +5 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1269 +6 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1349 +6 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1432 +6 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1517 +6 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1605 +6 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1696 +7 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1789 +7 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1884 +7 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1986 +7 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2091 +7 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2199 +7 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2309 +7 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2423 +8 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2538 +7 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2657 +7 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2779 +8 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2903 +8 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3030 +7 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3160 +7 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3293 +8 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3429 +8 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3567 +8 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.93
MARKET TOTAL 29278 813212 +762
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED