HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-25 8800 3190 176 26 186 145 8681 +57
C MAY-25 8600 3065 69 33 73 32 4632 +43
C JUN-25 8500 3050 295 26 310 226 14961 +89
C JUN-25 8700 2258 210 26 221 167 7511 +67
C MAY-25 8500 1969 119 32 120 63 7567 +72
C JUN-25 9000 1916 123 27 128 86 9826 +41
C JUN-25 8600 1788 248 26 262 209 10555 +76
C JUL-25 9000 1536 193 26 188 188 2231 +49
P JUN-25 7700 1516 43 27 46 44 4874 -31
C MAY-25 8400 1490 192 33 0 0 2577 +112
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 MAY 2025, TUESDAY 14 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 2967 +192 0 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2867 +192 0 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2767 +192 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2667 +192 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2567 +192 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2467 +192 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2367 +192 0 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2267 +192 0 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2167 +192 0 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2067 +192 0 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1967 +192 0 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1867 +192 0 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1767 +192 0 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1667 +192 0 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1567 +192 0 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1467 +192 0 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1367 +192 0 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1267 +192 0 0 | 427 379 0 21 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1167 +192 0 0 | 521 413 0 121 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1067 +192 0 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 967 +192 0 0 | 401 246 0 149 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 867 +192 0 0 | 367 226 0 1401 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 767 +191 0 0 | 668 266 0 2206 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 667 +189 0 0 | 433 193 0 2201 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 567 +185 0 0 | 488 179 0 4152 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 468 +180 34 0 | 300 102 0 2241 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 370 +166 33 0 | 396 90 0 3264 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 277 +144 33 0 | 206 61 0 3008 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 192 +112 33 1490 | 504 44 1490 2577 -637
MAY-25 8500 C 0 0 0 0 0 | 67 120 63 119 +72 32 1969 | 463 34 1969 7567 -850
MAY-25 8600 C 0 0 0 0 0 | 37 73 32 69 +43 33 3065 | 439 21 3065 4632 -219
MAY-25 8700 C 0 0 0 0 0 | 20 39 17 37 +23 34 1110 | 381 11 1110 2356 -537
MAY-25 8800 C 0 0 0 0 0 | 11 21 11 19 +11 35 178 | 422 8 178 3400 0
MAY-25 8900 C 0 0 0 0 0 | 4 8 4 10 +5 38 33 | 375 4 33 508 -33
MAY-25 9000 C 0 0 0 0 0 | 4 4 4 5 +3 39 26 | 301 4 26 2913 +15
MAY-25 9100 C 0 0 0 0 0 | 3 3 3 3 +2 42 18 | 220 2 18 2625 -7
MAY-25 9200 C 0 0 0 0 0 | 2 2 2 2 +1 46 400 | 191 2 400 2072 -293
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 158 1 0 3400 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 294 4 0 3397 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 119 4 0 1132 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 100 2 0 1393 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 217 3 0 180 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 73 2 0 68 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 102 3 0 223 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 155 2 0 2810 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 2 2 0 136 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 2 2 0 5 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 101 2 0 2 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 4 1 0 114 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 1 1 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 3 1 0 128 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 3 3 0 7 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 2 2 0 501 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 2 2 0 1 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 129 0 | 1 1 0 300 0
TOTAL CALL 0 | TOTAL CALL 8289 | TOTAL CALL 8289 61212 -2561
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 0 209 0 | 68 3 0 291 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 201 0 | 52 2 0 357 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 193 0 | 70 4 0 153 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 185 0 | 98 26 0 17 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 125 16 0 536 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 104 9 0 99 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 160 44 0 1117 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 125 1 0 62 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 203 1 0 79 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 228 9 0 2258 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 175 7 0 222 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 285 11 0 69 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 202 6 0 1633 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 232 11 0 1017 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 245 3 0 2121 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 419 2 0 263 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 453 5 0 792 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 422 1 0 2782 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 462 4 0 3301 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 73 600 | 504 18 600 1758 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 426 3 0 862 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 406 5 0 5208 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 371 7 0 3291 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 1 -2 47 0 | 433 5 0 2139 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 1 -6 40 0 | 489 5 0 2147 0
MAY-25 8100 P 0 0 0 0 0 | 2 2 2 1 -14 34 30 | 423 2 30 1729 -30
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 3 -28 33 0 | 335 14 0 3304 0
MAY-25 8300 P 0 0 0 0 0 | 28 28 15 9 -50 32 61 | 385 15 61 2414 -41
MAY-25 8400 P 0 0 0 0 0 | 48 48 24 23 -84 32 845 | 381 24 845 2613 -65
MAY-25 8500 P 0 0 0 0 0 | 101 101 51 52 -120 32 481 | 459 51 481 4610 -71
MAY-25 8600 P 0 0 0 0 0 | 106 107 105 100 -151 32 19 | 454 105 19 2057 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 167 -173 33 0 | 512 190 0 1684 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 251 -182 35 0 | 482 292 0 1573 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 343 -186 38 0 | 458 393 0 41 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 438 -189 39 0 | 427 405 0 700 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 536 -190 42 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 634 -192 41 0 | 0 0 0 200 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 734 -191 47 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 833 -192 0 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 933 -192 0 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1033 -192 0 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1133 -192 0 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1233 -192 0 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1333 -192 0 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1433 -192 0 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1533 -192 0 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1633 -192 0 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1733 -192 0 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 1833 -192 0 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 1933 -192 0 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2033 -192 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2133 -192 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2233 -192 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2333 -192 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2433 -192 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2533 -192 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2036 | TOTAL PUT 2036 53499 -207
| MONTH PUT/CALL RATIO 0.24
| MONTH TOTAL 10325 114711 -2768
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 4625 +193 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4525 +193 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4425 +193 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4325 +193 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4225 +193 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4125 +193 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4025 +193 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3925 +193 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3825 +193 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3775 +193 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3725 +193 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3675 +193 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3625 +193 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3575 +193 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3525 +193 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3425 +193 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3325 +193 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3225 +193 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3125 +193 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3025 +193 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2925 +193 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2825 +193 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2725 +193 0 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2625 +193 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2525 +193 0 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2425 +193 0 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2325 +192 0 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2225 +192 0 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2125 +191 0 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2025 +191 0 0 | 0 0 0 3150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1926 +191 30 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1826 +190 29 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1727 +189 29 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1628 +187 29 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1529 +185 28 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1431 +183 28 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1334 +181 28 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1238 +178 28 0 | 516 433 0 4450 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1143 +175 28 0 | 739 207 0 3900 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1049 +170 27 0 | 780 351 0 5681 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 958 +166 27 0 | 475 177 0 8293 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 869 +161 27 0 | 423 332 0 6269 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 782 +155 27 0 | 583 315 0 4337 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 699 +148 27 0 | 479 230 0 1788 0
JUN-25 8000 C 0 0 0 0 0 | 582 582 582 620 +142 27 5 | 582 220 5 9711 0
JUN-25 8100 C 0 0 0 0 0 | 512 512 508 545 +134 26 10 | 512 163 10 1999 -10
JUN-25 8200 C 0 0 0 0 0 | 375 411 375 474 +129 26 73 | 571 158 73 5932 0
JUN-25 8300 C 0 0 0 0 0 | 318 351 318 409 +117 26 251 | 351 129 251 5449 +149
JUN-25 8400 C 0 0 0 0 0 | 333 333 333 344 +98 25 7 | 364 110 7 2831 0
JUN-25 8500 C 0 0 0 0 0 | 226 310 226 295 +89 26 3050 | 475 108 3050 14961 -1156
JUN-25 8600 C 0 0 0 0 0 | 219 262 209 248 +76 26 1788 | 518 105 1788 10555 +429
JUN-25 8700 C 0 0 0 0 0 | 167 221 167 210 +67 26 2258 | 430 91 2258 7511 +978
JUN-25 8800 C 0 0 0 0 0 | 151 186 145 176 +57 26 3190 | 691 71 3190 8681 +855
JUN-25 8900 C 0 0 0 0 0 | 123 161 120 148 +49 27 1207 | 403 58 1207 3873 +1100
JUN-25 9000 C 0 0 0 0 0 | 86 128 86 123 +41 27 1916 | 367 43 1916 9826 +1373
JUN-25 9100 C 0 0 0 0 0 | 77 104 70 104 +36 27 29 | 311 38 29 315 +21
JUN-25 9200 C 0 0 0 0 0 | 63 89 60 86 +30 27 85 | 91 37 85 16459 0
JUN-25 9300 C 0 0 0 0 0 | 49 73 49 72 +26 28 140 | 90 29 140 984 +14
JUN-25 9400 C 0 0 0 0 0 | 43 61 43 60 +22 28 124 | 165 38 124 1706 +108
JUN-25 9500 C 50 50 50 50 10 | 39 51 39 50 +19 29 72 | 357 20 82 6240 0
JUN-25 9600 C 0 0 0 0 0 | 37 43 37 41 +15 29 22 | 198 24 22 3030 +8
JUN-25 9700 C 0 0 0 0 0 | 34 34 32 34 +12 29 36 | 41 23 36 5091 0
JUN-25 9800 C 0 0 0 0 0 | 26 26 26 29 +11 30 5 | 155 18 5 4983 +5
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 24 +9 30 0 | 140 16 0 2301 0
JUN-25 10000 C 0 0 0 0 0 | 15 15 15 21 +8 31 150 | 138 11 150 6820 -37
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 17 +6 31 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 14 14 14 15 +6 32 10 | 62 14 10 1150 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 12 +5 32 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 10 +4 32 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 9 +4 33 0 | 0 0 0 3000 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 7 +3 33 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 6 +3 33 0 | 15 10 0 3286 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 5 +3 33 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 4 +3 33 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 0 0 0 150 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 0 0 0 0 0
TOTAL CALL 10 | TOTAL CALL 14428 | TOTAL CALL 14438 200724 +3837
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 86 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 2 2 2 1 0 60 10 | 145 2 10 6430 +10
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 56 56 0 12 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 140 26 0 242 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 10 10 0 614 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 24 22 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 83 23 0 1594 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 93 16 0 1889 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 126 16 0 89 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 455 9 0 9712 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 108 14 0 1744 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 150 19 0 4219 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 31 21 0 4500 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 187 10 0 5951 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 286 10 0 6656 0
JUN-25 6600 P 0 0 0 0 0 | 7 7 7 1 -3 30 17 | 299 7 17 6877 0
JUN-25 6700 P 0 0 0 0 0 | 8 8 8 1 -4 29 118 | 279 8 118 6839 -118
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 2 -5 29 0 | 424 23 0 3910 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 3 -6 29 0 | 432 20 0 4350 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 5 -7 29 0 | 485 28 0 7525 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 7 -9 29 0 | 591 57 0 2609 0
JUN-25 7200 P 0 0 0 0 0 | 17 17 16 9 -12 28 185 | 544 16 185 8276 -155
JUN-25 7300 P 0 0 0 0 0 | 19 19 19 13 -15 28 41 | 581 19 41 5493 0
JUN-25 7400 P 0 0 0 0 0 | 24 24 23 18 -17 28 70 | 635 23 70 4502 +50
JUN-25 7500 P 0 0 0 0 0 | 34 34 28 25 -20 28 593 | 664 28 593 7328 +103
JUN-25 7600 P 0 0 0 0 0 | 36 36 35 34 -24 28 240 | 363 35 240 4998 -194
JUN-25 7700 P 0 0 0 0 0 | 46 46 44 43 -31 27 1516 | 502 44 1516 4874 -863
JUN-25 7800 P 0 0 0 0 0 | 69 69 56 56 -36 27 81 | 564 56 81 6664 -62
JUN-25 7900 P 0 0 0 0 0 | 85 85 73 72 -43 26 232 | 450 73 232 1750 0
JUN-25 8000 P 0 0 0 0 0 | 110 110 94 92 -50 26 62 | 500 94 62 11999 +30
JUN-25 8100 P 0 0 0 0 0 | 136 136 113 116 -58 26 84 | 416 113 84 1244 -12
JUN-25 8200 P 0 0 0 0 0 | 153 158 150 145 -67 26 593 | 472 150 593 5018 +370
JUN-25 8300 P 0 0 0 0 0 | 190 195 181 178 -81 25 1046 | 546 163 1046 4450 +411
JUN-25 8400 P 0 0 0 0 0 | 225 231 225 219 -94 25 14 | 601 225 14 3225 -14
JUN-25 8500 P 0 0 0 0 0 | 320 320 276 268 -106 25 1049 | 490 269 1049 7317 +902
JUN-25 8600 P 0 0 0 0 0 | 327 327 327 323 -121 26 7 | 533 327 7 2646 -7
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 384 -131 26 0 | 569 569 0 3357 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 455 -136 27 0 | 0 0 0 1400 0
JUN-25 8900 P 0 0 0 0 0 | 537 537 537 526 -144 27 10 | 537 537 10 135 +10
JUN-25 9000 P 0 0 0 0 0 | 605 608 605 602 -151 27 20 | 608 605 20 1520 +20
JUN-25 9100 P 0 0 0 0 0 | 693 695 693 681 -157 27 15 | 695 693 15 600 0
JUN-25 9200 P 0 0 0 0 0 | 778 778 778 764 -162 28 5 | 778 778 5 205 +5
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 849 -167 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 936 -171 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1026 -174 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1117 -178 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1210 -180 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1304 -182 30 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1399 -184 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1495 -185 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1592 -186 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1689 -187 31 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1787 -188 32 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1885 -189 32 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1983 -190 32 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2082 -190 33 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2181 -190 33 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2280 -191 33 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2379 -191 33 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2478 -192 33 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2578 -192 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6008 | TOTAL PUT 6008 167193 +486
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 20446 367917 +4323
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 2723 +190 33 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2623 +190 32 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2523 +189 30 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2424 +189 31 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2324 +188 30 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2225 +188 30 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2126 +187 30 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2028 +186 30 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1930 +185 30 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1832 +183 29 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1735 +181 29 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1639 +180 29 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1544 +178 29 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1449 +174 28 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1357 +172 28 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1265 +168 28 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1176 +165 28 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1088 +161 27 0 | 602 435 0 1055 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1003 +157 27 0 | 598 384 0 300 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 920 +152 27 0 | 565 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 840 +146 27 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 763 +141 26 0 | 407 379 0 207 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 689 +135 26 0 | 523 218 0 724 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 619 +129 26 0 | 404 301 0 1585 0
JUL-25 8200 C 0 0 0 0 0 | 466 486 459 552 +129 26 39 | 486 193 39 1135 +32
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 490 +118 26 0 | 350 236 0 983 0
JUL-25 8400 C 0 0 0 0 0 | 357 376 357 423 +96 25 345 | 376 357 345 918 +345
JUL-25 8500 C 0 0 0 0 0 | 310 329 308 374 +88 25 651 | 343 192 651 1566 -625
JUL-25 8600 C 0 0 0 0 0 | 271 329 271 330 +81 25 152 | 329 244 152 553 +137
JUL-25 8700 C 0 0 0 0 0 | 281 281 281 289 +72 25 40 | 281 216 40 743 +40
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 254 +65 25 0 | 188 188 0 1254 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 222 +58 26 0 | 186 180 0 525 0
JUL-25 9000 C 0 0 0 0 907 | 188 188 188 193 +49 26 629 | 188 144 1536 2231 +1536
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 168 +44 26 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 147 +40 26 0 | 0 0 0 500 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 128 +35 26 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 111 +31 27 0 | 66 66 0 412 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 96 +27 27 300 | 0 0 300 1900 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 84 +24 27 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 73 +21 27 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 63 +18 28 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 55 +16 28 0 | 46 46 0 10 0
JUL-25 10000 C 0 0 0 0 0 | 36 40 36 48 +13 28 500 | 44 36 500 604 +500
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 42 +12 28 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 37 +11 29 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 32 +10 29 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 28 +9 29 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 24 +7 29 0 | 0 0 0 300 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 21 +7 30 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 18 +6 30 0 | 0 0 0 1400 0
TOTAL CALL 907 | TOTAL CALL 2656 | TOTAL CALL 3563 19797 +1965
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 1 0 33 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 29 29 0 5 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 -3 29 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 2 -3 30 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 3 -4 30 0 | 0 0 0 1145 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 4 -5 30 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 6 -5 30 0 | 303 303 0 19 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 8 -7 30 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 10 -8 29 0 | 60 60 0 30 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 13 -10 29 0 | 282 44 0 28 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 17 -12 29 0 | 239 239 0 7 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 22 -15 29 0 | 266 58 0 239 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 28 -17 28 0 | 308 69 0 1151 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 36 -17 28 0 | 342 81 0 1079 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 45 -19 28 0 | 384 54 0 1457 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 53 -25 27 0 | 110 110 0 257 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 64 -30 27 500 | 325 235 500 1400 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 78 -34 27 0 | 125 121 0 720 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 95 -38 27 300 | 574 135 300 1174 +300
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 114 -44 26 0 | 448 311 0 753 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 136 -49 26 0 | 495 352 0 30 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 162 -55 26 0 | 596 280 0 1075 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 191 -64 26 0 | 460 445 0 707 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 223 -75 25 0 | 498 406 0 1015 0
JUL-25 8300 P 0 0 0 0 0 | 303 303 303 263 -84 25 3 | 554 299 3 1074 -3
JUL-25 8400 P 0 0 0 0 0 | 355 355 355 308 -94 25 503 | 519 355 503 626 +500
JUL-25 8500 P 0 0 0 0 0 | 411 411 366 358 -101 25 39 | 411 366 39 39 +39
JUL-25 8600 P 0 0 0 0 0 | 429 429 429 414 -110 25 102 | 429 429 102 102 +102
JUL-25 8700 P 0 0 0 0 0 | 485 485 485 473 -119 26 14 | 485 485 14 14 +14
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 536 -128 26 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 605 -133 26 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 676 -140 26 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 751 -146 26 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 829 -151 26 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 910 -155 27 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 992 -160 27 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1077 -163 27 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1164 -166 27 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1253 -169 28 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1343 -172 28 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1434 -174 28 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1527 -176 28 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1620 -178 28 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1714 -180 29 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1810 -181 29 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1905 -183 29 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2002 -183 29 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2099 -184 30 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2196 -185 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1461 | TOTAL PUT 1461 14146 +952
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 5024 33943 +2917
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 2247 +185 29 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2149 +183 29 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2053 +182 29 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1956 +180 29 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1861 +179 29 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1766 +176 28 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1673 +174 28 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1581 +172 28 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1490 +169 28 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1400 +165 28 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1313 +162 27 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1227 +158 27 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1143 +154 27 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1062 +150 27 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 983 +146 27 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 907 +141 27 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 833 +136 26 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 763 +131 26 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 696 +126 26 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 631 +126 26 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 571 +117 26 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 506 +98 25 0 | 0 0 0 450 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 457 +93 25 0 | 0 0 0 0 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 412 +86 25 0 | 0 0 0 0 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 370 +79 25 0 | 0 0 0 0 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 332 +72 25 0 | 0 0 0 0 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 297 +65 25 0 | 0 0 0 0 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 265 +59 26 625 | 0 0 625 625 +625
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 237 +53 26 0 | 0 0 0 0 0
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 213 +50 26 0 | 0 0 0 0 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 188 +43 26 0 | 0 0 0 0 0
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 169 +40 26 0 | 0 0 0 0 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 150 +35 26 290 | 0 0 290 1318 +290
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 133 +31 26 0 | 0 0 0 0 0
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 119 +28 27 0 | 0 0 0 0 0
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 106 +25 27 0 | 0 0 0 0 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 95 +23 27 0 | 0 0 0 0 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 84 +20 27 0 | 0 0 0 0 0
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 75 +18 27 0 | 0 0 0 0 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 67 +16 28 0 | 0 0 0 0 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 60 +15 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 915 | TOTAL CALL 915 2393 +915
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 9 -6 29 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 11 -8 29 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 15 -9 29 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 19 -11 29 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 24 -12 29 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 29 -15 29 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 36 -17 28 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 44 -19 28 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 53 -20 28 0 | 0 0 0 0 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 64 -21 28 0 | 0 0 0 0 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 74 -27 27 0 | 0 0 0 0 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 86 -32 27 0 | 0 0 0 0 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 102 -36 27 0 | 0 0 0 0 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 120 -40 27 0 | 0 0 0 0 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 141 -44 26 0 | 0 0 0 0 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 164 -48 26 0 | 0 0 0 0 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 190 -53 26 0 | 0 0 0 0 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 218 -59 26 0 | 0 0 0 0 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 250 -68 25 0 | 0 0 0 0 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 287 -76 25 0 | 0 0 0 0 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 329 -83 25 0 | 0 0 0 0 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 375 -91 25 0 | 0 0 0 450 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 424 -98 25 0 | 0 0 0 0 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 479 -106 25 0 | 0 0 0 0 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 538 -113 26 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 599 -120 26 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 664 -127 26 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 733 -132 26 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 805 -137 26 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 879 -142 26 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 956 -146 26 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1035 -150 27 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1116 -154 27 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1199 -158 27 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1284 -161 27 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1370 -164 27 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1458 -167 27 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1548 -168 27 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1638 -171 28 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1729 -173 28 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1822 -175 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 450 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 915 2843 +915
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 3759 +188 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3709 +188 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3659 +188 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3609 +188 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3560 +189 32 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3510 +189 32 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3410 +188 31 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3310 +187 30 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3211 +188 31 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3111 +187 30 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3012 +186 30 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2913 +186 30 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2814 +185 29 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2716 +185 30 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2617 +183 29 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2520 +183 29 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2422 +181 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2326 +180 29 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2230 +179 29 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2134 +176 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2040 +175 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1946 +173 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1854 +171 28 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1763 +169 28 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1673 +166 28 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1585 +163 28 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1498 +160 27 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1413 +157 27 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1330 +154 27 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1248 +149 27 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1169 +146 27 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1093 +142 27 0 | 662 509 0 2200 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1018 +137 26 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 947 +134 26 0 | 564 392 0 1900 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 877 +129 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 811 +124 26 0 | 476 330 0 3492 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 747 +119 26 0 | 0 0 0 250 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 687 +118 26 0 | 455 389 0 2800 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 629 +112 26 0 | 491 286 0 2807 0
SEP-25 8400 C 0 0 0 0 0 | 564 564 564 570 +97 25 7 | 564 564 7 7200 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 521 +91 25 600 | 397 240 600 8450 +600
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 478 +87 25 100 | 680 635 100 4625 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 434 +79 25 0 | 642 307 0 1311 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 396 +73 25 0 | 610 220 0 2900 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 360 +66 25 0 | 284 199 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 328 +61 26 0 | 246 246 0 3712 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 298 +56 26 0 | 362 147 0 1084 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 270 +51 26 625 | 214 133 625 5500 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 246 +48 26 0 | 189 122 0 572 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 223 +43 26 0 | 183 111 0 1414 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 203 +40 26 0 | 160 142 0 2874 0
SEP-25 9600 C 0 0 0 0 0 | 189 189 186 186 +38 26 14 | 500 186 14 1379 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 166 +33 26 0 | 0 0 0 1200 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 150 +30 26 0 | 119 119 0 865 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 135 +28 27 0 | 108 108 0 15 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 123 +26 27 500 | 304 304 500 3850 -250
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 114 +23 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 102 +19 27 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 93 +18 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 84 +16 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 77 +18 28 0 | 46 46 0 307 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 70 +16 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 62 +14 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 56 +12 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 51 +12 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 46 +11 28 0 | 0 0 0 4010 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 41 +9 28 0 | 30 29 0 1610 0
TOTAL CALL 0 | TOTAL CALL 1846 | TOTAL CALL 1846 71736 +350
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 35 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 3 -3 30 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 4 -3 30 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 5 -4 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 7 -4 30 0 | 0 0 0 200 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 8 -6 29 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 24 24 24 11 -6 29 150 | 230 24 150 9604 -18
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 13 -8 29 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 17 -9 29 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 21 -10 29 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 25 -13 28 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 31 -15 28 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 37 -18 28 0 | 314 257 0 3393 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 46 -19 28 0 | 380 114 0 105 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 55 -22 28 0 | 307 102 0 1500 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 66 -23 28 0 | 122 122 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 78 -24 28 0 | 138 130 0 7586 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 91 -25 28 0 | 404 147 0 1107 0
SEP-25 7200 P 0 0 0 0 0 | 112 112 112 103 -29 27 7 | 658 112 7 1587 0
SEP-25 7300 P 0 0 0 0 0 | 131 131 131 121 -31 27 7 | 385 131 7 1880 0
SEP-25 7400 P 0 0 0 0 0 | 149 149 149 135 -38 27 7 | 156 149 7 2250 0
SEP-25 7500 P 0 0 0 0 0 | 171 171 171 156 -41 26 7 | 360 171 7 3000 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 178 -46 26 0 | 711 200 0 4656 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 203 -50 26 0 | 270 227 0 2205 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 230 -54 26 0 | 376 257 0 1395 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 260 -59 26 0 | 332 331 0 36 0
SEP-25 8000 P 0 0 0 0 0 | 320 320 320 294 -64 26 7 | 509 320 7 7967 0
SEP-25 8100 P 0 0 0 0 0 | 362 362 362 330 -73 25 7 | 405 362 7 261 +7
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 372 -78 25 0 | 451 450 0 4250 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 416 -85 25 0 | 0 0 0 2800 0
SEP-25 8400 P 0 0 0 0 0 | 463 463 463 459 -96 25 22 | 463 463 22 1772 +22
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 515 -98 25 0 | 0 0 0 1300 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 570 -107 25 100 | 0 0 100 2050 +100
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 628 -113 25 0 | 0 0 0 300 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 692 -117 26 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 757 -122 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 825 -127 26 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 895 -132 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 968 -136 26 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1043 -140 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1119 -144 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1198 -148 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1279 -151 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1361 -155 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1445 -157 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1531 -159 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1617 -163 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1705 -165 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1794 -167 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1884 -169 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1975 -171 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2067 -172 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2160 -174 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2253 -175 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2347 -177 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2442 -177 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2537 -178 28 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2632 -180 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 314 | TOTAL PUT 314 72654 +111
| MONTH PUT/CALL RATIO 0.17
| MONTH TOTAL 2160 144390 +461
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 4670 +194 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4570 +193 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4470 +193 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4370 +193 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4270 +193 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4171 +193 30 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4071 +193 29 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3971 +192 28 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3872 +192 29 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3772 +191 28 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3673 +191 28 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3574 +190 29 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3376 +188 28 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3180 +187 28 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3082 +185 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2985 +184 28 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2888 +182 28 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2792 +181 28 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2696 +179 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2602 +177 27 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2508 +175 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2415 +173 27 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2323 +171 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2232 +169 27 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2142 +167 27 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2053 +164 27 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1966 +161 27 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1880 +159 27 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1795 +155 27 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1713 +153 26 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1632 +150 26 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1552 +147 26 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1475 +144 26 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1399 +141 26 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1326 +138 26 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1254 +134 26 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1185 +132 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1117 +128 26 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1052 +124 26 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 990 +122 26 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 929 +118 25 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 871 +124 25 0 | 610 610 0 5150 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 815 +118 25 0 | 859 859 0 2960 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 760 +110 25 0 | 0 0 0 6680 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 709 +103 25 0 | 491 491 0 3350 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 659 +95 25 0 | 0 0 0 2450 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 619 +92 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 570 +82 25 0 | 0 0 0 2955 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 535 +81 25 0 | 690 690 0 10 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 497 +75 25 0 | 850 220 0 3500 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 463 +72 25 0 | 298 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 430 +67 25 0 | 0 0 0 600 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 401 +64 25 0 | 330 330 0 757 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 373 +59 25 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 344 +52 25 0 | 445 445 0 3133 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 322 +51 25 0 | 194 194 0 450 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 299 +48 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 283 +50 26 0 | 0 0 0 555 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 259 +42 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 247 +46 26 1000 | 467 450 1000 8005 +500
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 230 +43 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 214 +41 26 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 199 +38 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 185 +35 26 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 172 +33 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 160 +35 26 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 149 +34 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 134 +28 26 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 124 +26 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 115 +25 26 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 106 +23 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 98 +21 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 84 +19 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 72 +16 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 65664 +500
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 4 -4 29 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 6 -6 28 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 10 -7 28 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 12 -9 28 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 15 -10 28 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 18 -12 28 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 22 -13 28 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 26 -15 27 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 55 55 55 32 -17 27 5 | 222 55 5 6200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 38 -19 27 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 45 -21 27 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 53 -23 27 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 62 -25 27 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 72 -27 27 0 | 0 0 0 110 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 83 -34 27 0 | 0 0 0 2680 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 96 -36 27 0 | 366 366 0 207 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 113 -37 27 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 129 -35 27 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 145 -37 27 0 | 178 177 0 7700 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 163 -39 26 0 | 0 0 0 13700 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 182 -41 26 0 | 339 339 0 2355 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 202 -46 26 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 223 -51 26 0 | 0 0 0 5750 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 252 -51 26 500 | 520 442 500 3767 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 276 -57 26 0 | 581 549 0 1797 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 305 -62 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 343 -60 26 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 375 -68 25 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 412 -72 25 0 | 651 647 0 6065 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 448 -81 25 0 | 0 0 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 497 -78 25 0 | 757 755 0 1250 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 540 -85 25 0 | 765 765 0 1109 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 590 -90 25 0 | 0 0 0 11600 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 637 -98 25 0 | 0 0 0 900 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 694 -100 25 0 | 0 0 0 2400 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 750 -105 25 0 | 0 0 0 1000 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 810 -109 25 0 | 0 0 0 1455 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 871 -114 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 934 -118 25 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1001 -121 25 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1069 -125 25 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1139 -129 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1210 -133 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1284 -136 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1359 -139 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1436 -142 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1514 -145 26 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1594 -147 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1675 -150 26 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1757 -153 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1841 -155 26 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1926 -157 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2011 -160 26 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2098 -161 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2186 -163 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2274 -165 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2364 -166 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2454 -168 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2545 -169 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2636 -171 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2728 -173 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2914 -175 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3102 -178 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 505 | TOTAL PUT 505 105365 0
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 1505 171029 +500
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 2887 +178 27 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2795 +177 27 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2703 +175 27 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2612 +173 27 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2523 +172 27 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2434 +169 27 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2346 +167 27 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2260 +165 27 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2175 +163 27 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2091 +160 27 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2008 +157 26 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1927 +155 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1848 +152 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1770 +150 26 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1693 +146 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1619 +144 26 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1546 +141 26 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1475 +138 26 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1405 +135 26 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1337 +131 26 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1272 +129 25 350 | 0 0 350 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1208 +126 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1146 +122 25 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1086 +119 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1027 +141 25 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 971 +134 25 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 890 +101 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 840 +92 24 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 793 +90 24 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 748 +86 24 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 709 +85 24 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 669 +82 24 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 629 +78 24 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 600 +80 24 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 568 +80 24 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 528 +69 24 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 497 +66 24 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 468 +63 24 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 440 +58 24 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 414 +56 24 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 390 +51 25 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 367 +47 25 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 345 +46 25 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 330 +50 25 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 309 +47 25 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 290 +45 25 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 271 +42 25 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 254 +41 25 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 238 +39 25 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 223 +37 25 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 208 +35 25 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 195 +33 25 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 182 +32 25 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 170 +30 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 350 | TOTAL CALL 350 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 47 -16 27 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 55 -17 27 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 63 -19 27 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 72 -21 27 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 83 -22 27 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 94 -25 27 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 106 -27 27 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 120 -29 27 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 135 -31 27 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 151 -34 27 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 168 -37 26 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 187 -44 26 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 208 -45 26 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 236 -40 26 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 259 -42 26 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 284 -45 26 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 310 -50 26 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 338 -52 26 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 368 -56 26 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 401 -59 26 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 435 -65 26 350 | 0 0 350 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 471 -69 25 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 510 -73 25 0 | 0 0 0 400 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 552 -77 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 596 -81 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 644 -84 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 693 -88 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 742 -95 25 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 796 -103 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 851 -82 25 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 906 -88 25 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 947 -110 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1008 -113 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1071 -117 25 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1136 -119 25 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1202 -123 25 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1270 -126 25 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1340 -129 25 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1411 -132 25 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1484 -135 25 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1559 -137 25 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1634 -140 25 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1711 -142 25 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1790 -144 25 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1869 -147 25 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1950 -149 25 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2031 -152 25 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2114 -153 25 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2198 -155 25 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2283 -157 25 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2368 -159 25 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2455 -161 25 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2542 -162 25 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2630 -164 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 350 | TOTAL PUT 350 1817 0
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 700 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 4715 +192 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4615 +191 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4516 +192 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4417 +192 27 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4317 +190 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4218 +190 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4120 +190 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4021 +189 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3923 +188 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3825 +187 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3728 +187 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3631 +186 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3438 +183 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3248 +180 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3061 +177 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2878 +174 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2698 +170 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2523 +166 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2353 +161 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2189 +156 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2031 +152 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1878 +146 25 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1733 +141 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1594 +135 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1463 +130 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1339 +124 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1222 +119 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1112 +113 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1009 +107 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 913 +96 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 828 +90 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 750 +84 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 678 +78 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 612 +72 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 552 +66 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 497 +61 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 447 +56 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 401 +51 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 360 +46 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 323 +43 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 290 +39 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 259 +35 25 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 232 +32 25 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 208 +30 25 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 186 +27 25 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 166 +24 25 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 148 +22 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 132 +19 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 118 +18 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 105 +16 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 94 +14 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 84 +13 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 75 +12 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 67 +11 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 60 +10 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 53 +8 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 48 +8 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 42 +6 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 38 +6 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 34 +6 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 30 +5 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 27 +4 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 1 0 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 7 -4 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 9 -5 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 11 -6 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 14 -6 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 17 -7 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 24 -10 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 34 -13 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 47 -16 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 64 -19 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 84 -23 26 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 109 -27 25 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 139 -32 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 175 -37 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 217 -41 25 0 | 500 350 0 3 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 264 -47 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 319 -52 25 0 | 600 500 0 4 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 380 -58 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 449 -63 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 525 -69 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 608 -74 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 698 -80 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 795 -86 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 899 -97 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1014 -103 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1136 -109 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1264 -115 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1398 -121 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1538 -127 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1683 -132 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1833 -137 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1987 -142 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2146 -147 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2309 -150 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2476 -154 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2645 -158 25 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2818 -161 25 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2994 -163 25 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3172 -166 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3352 -169 25 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3534 -171 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3718 -174 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3904 -175 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4091 -177 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4280 -179 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4470 -180 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4661 -181 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4853 -182 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5046 -183 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5239 -185 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5434 -185 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5628 -187 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5824 -187 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6020 -187 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6216 -188 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6413 -189 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 4718 +193 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4619 +192 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4521 +193 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4423 +192 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4325 +192 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4228 +192 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4131 +192 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4034 +191 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3938 +190 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3843 +190 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3749 +190 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3655 +189 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3470 +188 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3288 +186 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3110 +184 25 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2936 +181 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2768 +179 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2604 +176 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2446 +173 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2293 +169 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2147 +165 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2006 +161 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1872 +157 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1744 +152 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1622 +147 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1506 +141 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1397 +137 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1294 +131 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1197 +126 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1105 +118 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1022 +114 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 945 +110 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 873 +106 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 805 +101 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 743 +97 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 685 +93 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 631 +89 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 581 +84 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 535 +81 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 493 +77 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 453 +73 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 417 +70 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 384 +67 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 353 +63 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 325 +61 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 299 +58 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 275 +55 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 253 +52 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 232 +49 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 214 +47 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 197 +45 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 181 +42 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 166 +39 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 153 +37 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 141 +36 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 130 +34 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 120 +32 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 110 +30 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 102 +29 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 94 +27 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 86 +25 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 80 +25 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 5 0 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 12 -1 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 15 -1 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 18 -1 25 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 21 -2 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 25 -3 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 30 -3 25 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 36 -3 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 42 -4 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 57 -5 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 75 -7 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 97 -9 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 123 -12 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 155 -14 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 191 -17 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 233 -20 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 280 -24 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 334 -28 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 393 -32 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 459 -36 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 531 -41 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 609 -46 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 693 -52 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 784 -56 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 881 -62 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 984 -67 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1092 -75 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1209 -79 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1332 -83 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1460 -87 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1592 -92 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1730 -96 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1872 -100 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2018 -104 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2168 -109 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2322 -112 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2480 -116 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2640 -120 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2804 -123 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2971 -126 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3140 -130 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3312 -132 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3486 -135 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3662 -138 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3840 -141 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4019 -144 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4201 -146 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4384 -148 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4568 -151 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4753 -154 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4940 -156 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5128 -157 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5317 -159 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5507 -161 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5697 -163 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5889 -164 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6081 -166 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6273 -168 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6467 -168 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 3463 +188 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3299 +187 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3137 +185 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2979 +184 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2824 +181 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2673 +180 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2526 +178 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2382 +175 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2242 +173 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2105 +169 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1973 +166 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1845 +163 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1721 +160 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1601 +155 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1486 +152 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1374 +147 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1268 +140 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1168 +134 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1074 +130 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 984 +125 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 898 +119 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 817 +113 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 741 +108 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 669 +102 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 602 +97 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 539 +91 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 481 +85 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 426 +79 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 376 +73 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 330 +67 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 288 +62 20 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 250 +57 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 215 +51 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 184 +46 19 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 156 +41 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 132 +37 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 110 +32 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 91 +28 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 74 +24 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 60 +20 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 48 +17 17 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 38 +14 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 30 +12 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 23 +10 16 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 17 +7 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 13 +6 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 9 +4 15 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 7 +4 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 5 +3 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 243 -5 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 279 -6 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 317 -8 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 359 -9 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 404 -12 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 453 -13 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 506 -15 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 562 -18 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 622 -20 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 685 -24 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 753 -27 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 825 -30 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 901 -33 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 981 -38 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1066 -41 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1154 -46 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1248 -53 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1348 -59 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1454 -63 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1564 -68 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1678 -74 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1797 -80 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1921 -85 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2049 -91 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2182 -96 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2319 -102 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2461 -108 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2606 -114 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2756 -120 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2910 -126 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3068 -131 20 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3230 -136 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3395 -142 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3564 -147 19 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3736 -152 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3912 -156 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4090 -161 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4271 -165 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4454 -169 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4640 -173 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4828 -176 17 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5018 -179 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5210 -181 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5403 -183 16 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5597 -186 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5793 -187 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5989 -189 15 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6187 -189 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6385 -190 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 4839 +193 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4749 +193 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4660 +193 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4571 +193 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4483 +192 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4396 +193 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4309 +192 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4223 +192 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4138 +192 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4053 +191 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3969 +191 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3886 +191 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3721 +190 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3559 +189 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3400 +187 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3245 +187 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3092 +185 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2942 +183 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2796 +181 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2653 +180 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2513 +177 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2377 +175 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2244 +173 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2114 +169 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1988 +166 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1866 +163 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1748 +160 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1633 +156 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1522 +152 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1415 +145 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1315 +141 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1219 +136 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1128 +132 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1040 +127 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 956 +122 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 877 +117 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 801 +112 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 729 +106 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 662 +101 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 598 +95 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 539 +91 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 483 +85 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 431 +79 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 383 +74 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 338 +68 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 297 +63 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 259 +57 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 225 +53 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 194 +48 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 166 +43 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 141 +38 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 119 +34 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 99 +29 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 82 +26 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 67 +22 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 54 +19 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 44 +16 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 34 +13 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 27 +11 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 21 +9 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 15 +6 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11 +5 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 0 106 0 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 116 0 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 127 0 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 138 0 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 150 -1 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 163 0 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 176 -1 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 190 -1 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 205 -1 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 220 -2 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 236 -2 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 253 -2 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 288 -3 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 326 -4 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 367 -6 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 412 -6 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 459 -8 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 509 -10 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 563 -12 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 620 -13 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 680 -16 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 744 -18 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 811 -20 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 881 -24 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 955 -27 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1033 -30 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1115 -33 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1200 -37 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1289 -41 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1382 -48 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1482 -52 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1586 -57 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1695 -61 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1807 -66 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1923 -71 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2044 -76 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2168 -81 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2296 -87 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2429 -92 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2565 -98 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2706 -102 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2850 -108 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2998 -114 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3150 -119 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3305 -125 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3464 -130 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3626 -136 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3792 -140 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3961 -145 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4133 -150 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4308 -155 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4486 -159 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4666 -164 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4849 -167 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5034 -171 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5221 -174 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5411 -177 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5601 -180 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5794 -182 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5988 -184 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6182 -187 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6378 -188 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 4953 +196 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4868 +196 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4783 +195 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4700 +196 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4616 +195 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4534 +195 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4452 +195 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4371 +195 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4290 +194 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4210 +194 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4131 +194 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4052 +193 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3897 +193 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3744 +192 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3594 +191 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3447 +190 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3302 +189 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3160 +188 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3020 +186 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2883 +184 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2749 +182 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2618 +180 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2490 +179 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2364 +176 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2241 +173 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2122 +171 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2005 +168 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1891 +165 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1780 +162 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1673 +156 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1572 +152 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1474 +147 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1380 +144 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1289 +140 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1202 +136 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1118 +132 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1037 +128 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 959 +123 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 885 +118 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 814 +113 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 747 +109 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 683 +104 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 622 +99 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 0 195 +2 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 210 +2 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 225 +1 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 242 +2 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 258 +1 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 276 +1 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 294 +1 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 313 +1 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 332 0 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 352 0 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 373 0 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 394 -1 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 439 -1 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 486 -2 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 536 -3 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 589 -4 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 644 -5 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 702 -6 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 762 -8 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 825 -10 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 891 -12 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 960 -14 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1032 -15 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1106 -18 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1183 -21 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1264 -23 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1347 -26 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1433 -29 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1522 -32 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1615 -38 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1714 -42 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1816 -47 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1922 -50 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2031 -54 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2144 -58 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2260 -62 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2379 -66 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2501 -71 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2627 -76 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2756 -81 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2889 -85 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3025 -90 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3164 -95 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 4522 +198 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4445 +198 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4369 +198 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4294 +198 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4218 +197 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4070 +196 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3924 +196 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3780 +195 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3639 +194 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3500 +193 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3363 +192 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3228 +191 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3096 +190 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2966 +188 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2838 +186 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2713 +185 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2590 +183 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2469 +180 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2351 +178 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2235 +176 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2122 +174 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2011 +171 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1903 +164 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1801 +160 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1703 +158 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1607 +155 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1514 +151 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1423 +147 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1336 +144 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1251 +140 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1169 +136 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1090 +131 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1014 +127 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 941 +123 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 871 +119 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 804 +115 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 0 436 +3 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 459 +3 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 483 +3 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 508 +3 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 532 +2 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 584 +1 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 638 +1 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 694 0 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 753 -1 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 814 -2 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 877 -3 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 942 -4 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1010 -5 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1080 -7 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1152 -9 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1227 -10 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1304 -12 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1383 -15 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1465 -17 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1549 -19 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1636 -21 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1725 -24 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1817 -31 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1915 -35 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2017 -37 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2121 -40 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2228 -44 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2337 -48 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2450 -51 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2565 -55 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2683 -59 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2804 -64 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2928 -68 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3055 -72 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3185 -76 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3318 -80 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 0.35
MARKET TOTAL 41075 838762 +6348
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED