HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-25 8500 2295 0 0 16 1 6619 -62
C JUN-25 8600 1740 177 24 185 181 11556 -31
C DEC-25 8400 1500 674 24 0 0 7680 -43
C DEC-25 9500 1500 299 25 0 0 3200 -23
C JUN-25 9300 1031 40 26 40 34 1927 -13
P JUN-25 7800 1009 61 26 65 62 7646 -2
P JUN-25 8000 929 101 25 102 97 12335 -2
C JUL-25 9100 800 121 25 0 0 800 -21
C DEC-25 8600 750 583 24 0 0 2600 -40
P DEC-25 8600 750 730 25 0 0 2650 +12
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 MAY 2025, THURSDAY 16 MAY 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 0 -2904 0 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 0 -2804 0 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 0 -2704 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 0 -2604 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 0 -2504 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 0 -2404 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 0 -2304 0 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 0 -2204 0 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 0 -2104 0 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 0 -2004 0 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 0 -1904 0 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 0 -1804 0 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 0 -1704 0 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 0 -1604 0 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 0 -1504 0 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 0 -1404 0 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 0 -1304 0 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 0 -1204 0 0 | 427 379 0 0 -21
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 0 -1104 0 0 | 521 413 0 0 -121
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 0 -1004 0 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 0 -904 0 0 | 401 246 0 0 -149
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 0 -804 0 0 | 367 226 0 0 -1401
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 0 -704 0 0 | 668 266 0 0 -2206
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 0 -604 0 0 | 433 193 0 0 -2201
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 0 -504 0 0 | 488 179 0 0 -4152
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 0 -405 0 0 | 300 102 0 0 -2241
MAY-25 8200 C 0 0 0 0 0 | 220 220 218 0 -307 0 10 | 396 90 10 0 -3264
MAY-25 8300 C 0 0 0 0 0 | 140 141 111 0 -211 0 75 | 206 61 75 0 -3008
MAY-25 8400 C 0 0 0 0 0 | 59 65 31 0 -126 0 77 | 504 31 77 0 -2570
MAY-25 8500 C 0 0 0 0 0 | 14 16 1 0 -62 0 2295 | 463 1 2295 6619 -91
MAY-25 8600 C 0 0 0 0 0 | 2 2 2 0 -25 0 56 | 439 2 56 4323 +56
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 0 -9 0 400 | 381 8 400 2984 -169
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 0 -3 0 0 | 422 7 0 2752 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 375 1 0 501 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 301 1 0 2725 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 220 2 0 2625 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 191 2 0 2072 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 158 1 0 3400 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 294 4 0 3397 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 119 4 0 1132 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 100 2 0 1393 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 217 3 0 180 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 73 2 0 68 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 102 3 0 223 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 155 2 0 2810 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 136 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 101 2 0 2 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 114 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 1 0 128 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 3 0 7 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 501 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 300 0
TOTAL CALL 0 | TOTAL CALL 2913 | TOTAL CALL 2913 38399 -21538
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 0 -1 0 0 | 68 3 0 291 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 52 2 0 357 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 70 4 0 153 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 98 26 0 17 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 125 16 0 536 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 104 9 0 99 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 160 44 0 1117 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 125 1 0 62 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 203 1 0 79 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 228 9 0 2258 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 175 7 0 222 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 285 11 0 69 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 202 6 0 1633 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 232 11 0 1017 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 245 3 0 2121 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 419 2 0 263 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 453 5 0 792 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 422 1 0 2782 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 462 4 0 3301 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 504 18 0 1758 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 426 3 0 862 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 406 5 0 5208 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 371 7 0 3291 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 433 5 0 2139 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 489 1 0 2506 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 423 2 0 1720 0
MAY-25 8200 P 0 0 0 0 0 | 3 3 1 0 -4 0 67 | 335 1 67 3214 0
MAY-25 8300 P 0 0 0 0 0 | 4 4 1 0 -9 0 543 | 385 1 543 2300 -43
MAY-25 8400 P 0 0 0 0 0 | 27 30 2 0 -25 0 524 | 381 2 524 2241 -414
MAY-25 8500 P 0 0 0 0 0 | 65 65 30 0 -61 0 62 | 459 30 62 0 -4262
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 0 -124 0 0 | 454 65 0 0 -2057
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 0 -208 0 0 | 512 190 0 0 -1684
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 0 -303 0 0 | 482 206 0 0 -1573
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 0 -397 0 0 | 458 393 0 0 -41
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 0 -496 0 0 | 427 405 0 0 -700
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 0 -596 0 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 0 -696 0 0 | 0 0 0 0 -200
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 0 -796 0 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 0 -896 0 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 0 -996 0 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 0 -1096 0 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 0 -1196 0 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 0 -1296 0 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 0 -1396 0 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 0 -1496 0 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 0 -1596 0 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 0 -1696 0 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 0 -1796 0 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 0 -1896 0 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 0 -1996 0 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 0 -2096 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 0 -2196 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 0 -2296 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 0 -2396 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 0 -2496 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 0 -2596 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1196 | TOTAL PUT 1196 42408 -10974
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 4109 80807 -32512
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 4514 -45 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4414 -45 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4314 -45 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4214 -45 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4114 -45 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4014 -45 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3914 -45 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3814 -45 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3714 -45 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3664 -45 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3614 -45 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3564 -45 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3514 -45 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3464 -45 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3414 -45 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3314 -45 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3214 -45 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3114 -45 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3014 -45 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2914 -45 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2814 -45 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2714 -45 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2614 -45 0 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2514 -45 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2414 -45 0 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2314 -45 0 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2214 -45 0 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2114 -45 0 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2014 -45 0 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1915 -45 31 0 | 0 0 0 3150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1815 -45 30 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1715 -46 28 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1616 -46 28 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1517 -46 28 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1419 -45 28 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1321 -46 28 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1224 -46 28 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1128 -46 27 0 | 516 433 0 4450 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1033 -47 27 0 | 739 207 0 3900 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 940 -47 27 0 | 780 351 0 5681 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 850 -47 26 0 | 475 177 0 8293 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 762 -47 26 0 | 423 332 0 6269 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 677 -47 26 0 | 583 315 0 4337 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 595 -47 25 0 | 479 230 0 1788 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 518 -47 25 0 | 582 220 0 9711 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 446 -46 25 0 | 512 163 0 1999 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 379 -44 25 0 | 571 158 0 5932 0
JUN-25 8300 C 0 0 0 0 0 | 288 296 288 312 -40 24 14 | 351 129 14 5463 +14
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 261 -37 24 0 | 364 110 0 2831 0
JUN-25 8500 C 0 0 0 0 0 | 200 222 200 215 -35 24 619 | 475 108 619 14855 -80
JUN-25 8600 C 0 0 0 0 0 | 181 185 181 177 -31 24 1740 | 518 105 1740 11556 +1062
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 145 -28 24 500 | 430 91 500 7361 -140
JUN-25 8800 C 0 0 0 0 0 | 113 113 105 118 -25 25 422 | 691 71 422 8975 +368
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 96 -21 25 0 | 403 58 0 3873 0
JUN-25 9000 C 0 0 0 0 0 | 77 77 69 77 -20 25 308 | 367 43 308 8453 -1304
JUN-25 9100 C 0 0 0 0 0 | 56 64 56 62 -17 26 9 | 311 38 9 315 0
JUN-25 9200 C 0 0 0 0 0 | 44 51 44 50 -15 26 458 | 91 37 458 16459 0
JUN-25 9300 C 0 0 0 0 0 | 35 40 34 40 -13 26 1031 | 90 29 1031 1927 +935
JUN-25 9400 C 0 0 0 0 0 | 31 31 31 32 -11 26 3 | 165 31 3 1840 +3
JUN-25 9500 C 49 49 49 49 50 | 22 22 21 25 -10 27 150 | 357 20 200 6190 -50
JUN-25 9600 C 0 0 0 0 0 | 18 18 18 20 -8 27 55 | 198 18 55 3540 -1
JUN-25 9700 C 0 0 0 0 0 | 14 15 14 16 -7 27 108 | 41 14 108 5091 0
JUN-25 9800 C 0 0 0 0 0 | 11 12 11 13 -5 28 119 | 155 11 119 4937 -19
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 11 -4 28 0 | 140 16 0 2308 0
JUN-25 10000 C 0 0 0 0 0 | 9 9 9 9 -4 29 318 | 138 9 318 6612 -136
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 7 -4 29 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 62 14 0 1150 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 5 -2 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 0 0 0 3000 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 15 10 0 3286 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 4 4 4 1 0 31 100 | 4 4 100 100 +100
JUN-25 11000 C 0 0 0 0 0 | 3 3 3 1 0 32 100 | 3 3 100 250 +100
JUN-25 11100 C 0 0 0 0 0 | 2 3 2 1 0 32 135 | 3 2 135 135 +135
TOTAL CALL 50 | TOTAL CALL 6189 | TOTAL CALL 6239 202029 +987
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 87 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 74 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 69 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 66 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 | 1 1 0 21 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 5 | 145 2 5 6400 +5
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 2 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 38 0 | 108 14 0 1744 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 150 5 0 4289 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 0 33 0 | 187 10 0 5951 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 286 10 0 6656 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 299 7 0 6877 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 2 0 30 0 | 279 8 0 6839 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 3 0 30 0 | 424 23 0 3910 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 432 20 0 4350 0
JUN-25 7000 P 0 0 0 0 0 | 11 11 11 5 -1 28 7 | 485 11 7 7518 -7
JUN-25 7100 P 0 0 0 0 0 | 13 13 13 7 -1 28 12 | 591 13 12 2609 0
JUN-25 7200 P 0 0 0 0 0 | 15 15 15 10 -1 28 150 | 544 15 150 8342 +66
JUN-25 7300 P 0 0 0 0 0 | 19 19 18 14 -2 27 150 | 581 17 150 5317 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 20 -2 27 0 | 635 23 0 4502 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 27 -2 27 0 | 664 26 0 7337 0
JUN-25 7600 P 0 0 0 0 0 | 39 40 39 36 -1 26 2 | 363 32 2 5167 +2
JUN-25 7700 P 0 0 0 0 0 | 48 48 45 46 -2 26 730 | 502 39 730 5122 +536
JUN-25 7800 P 0 0 0 0 0 | 65 65 62 61 -2 26 1009 | 564 48 1009 7646 +991
JUN-25 7900 P 0 0 0 0 0 | 76 79 76 79 -2 25 13 | 450 64 13 2050 0
JUN-25 8000 P 0 0 0 0 0 | 97 102 97 101 -2 25 929 | 500 78 929 12335 -322
JUN-25 8100 P 0 0 0 0 0 | 129 130 120 128 -1 24 665 | 416 113 665 1671 +427
JUN-25 8200 P 0 0 0 0 0 | 179 179 157 160 +1 24 614 | 472 128 614 5024 -294
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 200 +5 24 370 | 546 163 370 4966 +126
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 248 +7 24 700 | 601 225 700 3725 +500
JUN-25 8500 P 0 0 0 0 0 | 315 332 297 303 +10 24 554 | 490 250 554 6300 +14
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 364 +12 24 0 | 533 327 0 2646 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 434 +17 25 0 | 569 569 0 3357 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 507 +20 25 0 | 0 0 0 1400 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 585 +23 25 0 | 537 537 0 135 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 666 +25 26 0 | 608 605 0 1520 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 750 +27 26 0 | 695 693 0 600 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 838 +30 26 0 | 778 778 0 205 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 927 +32 26 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1019 +34 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1112 +35 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1207 +37 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1303 +38 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1399 +39 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1496 +40 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1594 +41 28 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1693 +42 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1791 +42 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1890 +42 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1989 +43 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2089 +44 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2188 +43 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2288 +44 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2387 +44 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2487 +44 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2587 +44 32 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2687 +45 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5910 | TOTAL PUT 5910 169613 +2044
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 12149 371642 +3031
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 2618 -42 33 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2518 -42 31 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2419 -41 32 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2319 -42 31 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2220 -41 31 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2121 -41 31 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2022 -42 30 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1924 -41 30 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1826 -41 30 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1728 -42 29 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1632 -41 29 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1536 -41 29 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1441 -41 28 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1347 -42 28 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1255 -41 28 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1164 -42 27 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1076 -41 27 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 989 -41 27 0 | 602 435 0 1055 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 905 -41 26 0 | 598 384 0 300 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 823 -41 26 0 | 565 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 744 -42 26 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 669 -41 26 0 | 407 379 0 207 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 597 -41 25 0 | 523 218 0 724 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 529 -41 25 0 | 404 301 0 1585 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 465 -40 25 0 | 486 193 0 1135 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 394 -39 23 0 | 350 236 0 983 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 345 -36 24 0 | 376 357 0 918 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 298 -34 24 0 | 343 192 0 1566 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 258 -33 24 0 | 329 244 0 1303 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 223 -30 24 0 | 281 216 0 743 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 193 -26 24 0 | 188 188 0 1254 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 166 -24 24 0 | 186 180 0 525 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 142 -22 25 0 | 188 144 0 2231 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 121 -21 25 800 | 0 0 800 800 +800
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 103 -19 25 0 | 0 0 0 500 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 88 -17 25 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 74 -16 25 0 | 66 66 0 412 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 63 -14 25 0 | 0 0 0 1900 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 53 -13 26 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 45 -12 26 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 39 -9 26 0 | 55 55 0 100 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 33 -9 26 0 | 46 46 0 10 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 28 -8 27 0 | 44 36 0 1604 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 24 -7 27 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 20 -7 27 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 17 -6 27 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 14 -5 27 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 12 -5 27 0 | 0 0 0 300 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 9 -5 27 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 8 -4 28 0 | 0 0 0 1400 0
TOTAL CALL 0 | TOTAL CALL 800 | TOTAL CALL 800 22447 +800
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 29 29 0 5 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 4 0 31 0 | 0 0 0 1145 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 6 +1 31 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 7 0 30 0 | 303 303 0 19 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 9 0 30 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 12 +1 29 0 | 60 60 0 30 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 15 0 29 0 | 282 44 0 28 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 20 +1 29 0 | 239 239 0 7 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 25 +1 28 0 | 266 58 0 239 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 31 0 28 0 | 308 69 0 1151 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 39 0 28 0 | 342 81 0 1079 0
JUL-25 7300 P 0 0 0 0 0 | 49 51 49 47 -1 27 18 | 384 49 18 1457 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 57 0 27 0 | 110 110 0 257 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 70 +1 26 0 | 325 235 0 1400 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 85 +1 26 0 | 125 121 0 720 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 103 +1 26 0 | 574 135 0 1174 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 123 0 25 0 | 448 311 0 753 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 147 0 25 0 | 495 352 0 30 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 175 +1 25 0 | 596 280 0 1075 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 206 +1 24 0 | 460 445 0 707 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 245 +3 24 0 | 498 406 0 1015 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 289 +5 24 0 | 554 299 0 1074 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 338 +7 24 300 | 519 355 300 926 +300
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 393 +9 24 0 | 411 366 0 39 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 451 +11 24 0 | 429 429 0 102 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 513 +9 24 0 | 485 485 0 14 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 582 +16 25 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 654 +17 25 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 729 +18 25 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 808 +21 25 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 890 +23 25 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 973 +23 25 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1060 +26 26 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1148 +27 26 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1238 +29 26 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1329 +30 26 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1422 +31 26 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1516 +33 26 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1610 +33 26 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1706 +34 27 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1802 +35 27 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1899 +36 27 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1996 +36 27 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2094 +37 27 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2192 +37 27 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2291 +38 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 318 | TOTAL PUT 318 14446 +300
| MONTH PUT/CALL RATIO 0.39
| MONTH TOTAL 1118 36893 +1100
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 2143 -42 29 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2046 -42 29 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1949 -42 29 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1853 -42 28 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1758 -42 28 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1663 -43 28 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1570 -43 28 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1479 -42 28 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1388 -43 27 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1300 -42 27 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1213 -42 27 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1128 -43 27 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1045 -43 26 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 965 -43 26 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 887 -43 26 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 812 -43 26 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 741 -42 25 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 672 -42 25 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 607 -41 25 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 545 -41 25 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 476 -41 24 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 426 -37 24 0 | 0 0 0 450 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 380 -35 24 0 | 0 0 0 0 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 338 -33 24 0 | 0 0 0 0 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 300 -31 24 0 | 0 0 0 0 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 267 -29 24 0 | 0 0 0 0 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 236 -27 24 0 | 0 0 0 0 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 209 -26 25 0 | 0 0 0 625 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 185 -24 25 0 | 0 0 0 0 0
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 163 -22 25 0 | 0 0 0 0 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 143 -21 25 0 | 0 0 0 0 0
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 126 -19 25 0 | 0 0 0 0 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 111 -18 25 0 | 0 0 0 1709 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 98 -16 26 0 | 0 0 0 0 0
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 85 -15 26 0 | 0 0 0 0 0
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 76 -13 26 0 | 0 0 0 0 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 67 -12 26 0 | 0 0 0 0 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 59 -11 26 0 | 0 0 0 0 0
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 52 -9 26 0 | 0 0 0 0 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 46 -8 27 0 | 0 0 0 0 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 40 -9 27 0 | 0 0 0 0 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 35 -8 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2784 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 10 0 29 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 13 0 29 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 16 0 29 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 20 -1 28 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 25 -1 28 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 31 -1 28 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 39 0 28 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 47 0 28 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 56 -1 27 0 | 0 0 0 0 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 66 -2 27 0 | 0 0 0 0 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 77 -2 27 0 | 0 0 0 0 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 92 -1 26 0 | 0 0 0 0 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 109 -1 26 0 | 0 0 0 0 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 128 -1 26 0 | 0 0 0 0 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 150 0 26 0 | 0 0 0 0 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 174 -1 25 0 | 0 0 0 0 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 201 -1 25 0 | 0 0 0 0 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 232 0 25 0 | 0 0 0 0 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 268 +2 25 0 | 0 0 0 0 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 310 +5 25 0 | 0 0 0 0 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 355 +5 25 0 | 0 0 0 0 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 405 +7 25 0 | 0 0 0 450 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 459 +9 25 0 | 0 0 0 0 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 517 +11 25 0 | 0 0 0 0 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 575 +9 25 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 641 +13 25 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 710 +14 25 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 783 +17 25 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 857 +17 25 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 935 +19 25 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 1015 +21 25 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1097 +22 25 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1181 +24 26 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1267 +25 26 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1354 +26 26 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1444 +28 26 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1534 +29 26 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1625 +29 26 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1718 +31 26 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1811 +31 26 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1906 +33 27 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 2001 +34 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 450 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3234 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 3649 -44 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3600 -43 34 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3550 -44 33 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3500 -44 32 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3450 -44 32 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3400 -44 31 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3300 -44 30 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3201 -44 31 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3101 -44 30 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3002 -44 30 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2903 -44 30 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2804 -44 30 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2706 -43 30 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2607 -44 30 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2510 -43 30 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2412 -43 29 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2315 -43 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2219 -43 29 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2123 -43 29 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2029 -42 29 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1935 -42 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1842 -42 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1750 -42 28 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1660 -41 28 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1570 -42 28 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1483 -41 27 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1397 -41 27 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1313 -41 27 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1230 -42 27 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1150 -41 27 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1072 -41 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 997 -41 26 0 | 662 509 0 2200 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 924 -40 26 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 854 -40 26 0 | 564 392 0 1900 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 786 -40 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 721 -40 25 0 | 476 330 0 3492 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 659 -39 25 0 | 0 0 0 250 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 589 -50 24 0 | 455 389 0 2800 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 538 -37 24 0 | 491 286 0 2807 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 490 -40 24 0 | 564 564 0 7200 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 445 -37 24 0 | 397 240 0 8450 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 402 -37 24 100 | 680 635 100 4525 -100
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 364 -34 24 0 | 642 307 0 1311 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 332 -31 25 500 | 610 220 500 2900 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 299 -29 25 0 | 284 199 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 269 -29 25 0 | 246 246 0 3712 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 244 -26 25 0 | 362 147 0 1084 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 219 -25 25 0 | 214 133 0 5500 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 197 -24 25 0 | 189 122 0 572 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 177 -23 25 0 | 183 111 0 1414 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 160 -21 25 0 | 160 142 0 2874 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 144 -19 26 0 | 500 186 0 1379 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 129 -18 26 0 | 0 0 0 1200 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 117 -16 26 0 | 119 119 0 865 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 104 -16 26 0 | 108 108 0 15 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 94 -17 26 0 | 304 304 0 3850 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 85 -15 26 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 77 -13 26 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 70 -12 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 63 -11 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 55 -12 27 0 | 46 46 0 307 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 49 -10 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 44 -9 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 39 -8 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 35 -8 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 31 -7 27 0 | 0 0 0 4010 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 28 -6 27 0 | 30 29 0 1610 0
TOTAL CALL 0 | TOTAL CALL 600 | TOTAL CALL 600 71636 -100
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 34 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 32 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 31 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 2 0 30 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 3 0 30 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 4 0 30 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 5 0 30 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 8 0 30 0 | 0 0 0 200 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 11 +1 30 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 13 +1 29 0 | 230 24 0 9604 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 16 +1 29 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 20 +1 29 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 24 +1 29 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 30 +2 29 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 37 +3 29 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 44 +2 28 0 | 314 257 0 3393 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 53 +2 28 0 | 380 114 0 105 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 62 +2 28 0 | 307 102 0 1500 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 71 0 28 0 | 122 122 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 82 -1 27 0 | 138 130 0 7586 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 95 -1 27 0 | 404 147 0 1107 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 110 0 27 0 | 658 112 0 1587 0
SEP-25 7300 P 0 0 0 0 0 | 129 129 129 128 +2 26 7 | 385 129 7 1880 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 147 +3 26 0 | 156 149 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 168 +3 26 0 | 360 171 0 3000 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 192 +3 26 0 | 711 200 0 4656 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 218 +3 26 0 | 270 227 0 2205 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 247 +4 25 0 | 376 257 0 1395 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 278 +4 25 300 | 332 331 300 2244 +300
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 313 +5 25 300 | 509 320 300 8267 +300
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 352 +5 25 150 | 405 362 150 411 +150
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 396 +6 25 0 | 451 450 0 4250 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 444 +8 25 0 | 0 0 0 2800 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 496 +10 25 200 | 463 463 200 3072 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 550 +11 25 0 | 0 0 0 1300 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 608 +12 25 100 | 0 0 100 2050 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 672 +19 25 0 | 0 0 0 300 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 738 +13 25 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 806 +14 25 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 877 +15 25 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 951 +17 25 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1026 +18 25 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1104 +20 25 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1184 +22 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1265 +22 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1349 +24 26 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1434 +26 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1520 +26 26 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1608 +28 26 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1697 +29 26 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1787 +30 26 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1878 +31 26 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1970 +32 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2062 +32 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2156 +34 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2250 +34 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2345 +35 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2440 +36 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2536 +36 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2632 +37 27 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2729 +38 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1057 | TOTAL PUT 1057 76612 +750
| MONTH PUT/CALL RATIO 1.76
| MONTH TOTAL 1657 148248 +650
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 4558 -47 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4458 -47 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4358 -47 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4259 -47 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4159 -47 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4059 -47 30 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3959 -48 29 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3860 -47 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3761 -47 30 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3661 -48 29 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3562 -47 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3463 -48 29 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3266 -48 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3071 -47 29 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2973 -48 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2877 -47 28 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2780 -48 28 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2685 -48 28 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2590 -48 28 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2496 -48 28 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2403 -48 28 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2310 -49 27 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2219 -48 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2129 -48 27 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2040 -48 27 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1952 -48 27 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1865 -48 27 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1780 -48 27 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1697 -48 27 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1615 -48 26 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1535 -47 26 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1456 -48 26 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1380 -47 26 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1305 -47 26 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1233 -46 26 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1162 -46 26 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1094 -45 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1028 -44 25 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 964 -44 25 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 902 -44 25 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 843 -43 25 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 786 -42 25 0 | 610 610 0 5150 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 726 -46 25 0 | 859 859 0 2960 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 674 -43 24 1500 | 0 0 1500 7680 +1000
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 628 -40 24 0 | 491 491 0 3350 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 583 -40 24 750 | 0 0 750 2600 +550
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 544 -37 24 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 508 -32 25 0 | 0 0 0 2955 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 472 -31 25 0 | 690 690 0 10 0
DEC-25 9000 C 0 0 0 0 0 | 422 422 422 435 -32 25 50 | 850 220 50 3450 -50
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 407 -27 25 0 | 298 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 376 -28 25 0 | 0 0 0 600 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 350 -25 25 0 | 330 330 0 757 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 324 -24 25 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 299 -23 25 1500 | 445 445 1500 3200 +367
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 276 -23 25 0 | 194 194 0 450 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 255 -22 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 237 -21 25 0 | 0 0 0 555 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 218 -20 25 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 201 -21 25 0 | 467 450 0 8005 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 186 -26 25 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 172 -25 25 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 160 -23 25 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 148 -22 26 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 137 -22 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 127 -20 26 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 114 -18 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 105 -17 26 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 97 -16 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 89 -16 26 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 82 -15 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 75 -15 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 63 -14 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 54 -11 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3800 | TOTAL CALL 3800 66831 +1867
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 0 29 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 5 -1 29 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 8 -1 29 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 13 0 29 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 15 -1 28 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 19 0 28 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 22 -1 28 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 27 -1 28 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 32 -1 28 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 59 60 56 38 -1 28 28 | 222 55 28 6228 +28
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 45 -1 28 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 52 -2 27 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 61 -1 27 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 71 -1 27 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 82 -1 27 0 | 0 0 0 110 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 94 -1 27 0 | 0 0 0 2680 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 110 -2 27 0 | 366 366 0 207 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 124 -3 27 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 138 -4 27 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 158 0 27 0 | 178 177 0 7500 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 175 0 26 0 | 0 0 0 13700 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 195 0 26 0 | 339 339 0 2355 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 216 0 26 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 240 0 26 0 | 0 0 0 5750 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 267 +1 25 0 | 520 442 0 3767 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 295 +1 25 0 | 581 549 0 1797 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 328 +4 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 361 +3 25 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 394 0 25 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 434 +3 25 0 | 651 647 0 6065 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 477 +6 25 0 | 0 0 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 520 +5 25 0 | 757 755 0 1250 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 569 +7 25 0 | 765 765 0 1109 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 619 +8 25 0 | 0 0 0 11600 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 674 +10 25 0 | 0 0 0 900 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 730 +12 25 750 | 0 0 750 2650 +250
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 784 +10 24 0 | 0 0 0 1000 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 845 +6 24 0 | 0 0 0 1455 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 915 +12 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 982 +13 25 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1050 +14 25 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1121 +15 25 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1193 +16 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1267 +17 25 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1343 +18 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1420 +18 25 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1499 +19 25 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1580 +21 25 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1661 +21 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1744 +22 25 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1829 +24 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1914 +24 25 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2001 +26 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2088 +26 25 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2177 +27 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2266 +28 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2356 +29 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2447 +30 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2539 +31 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2631 +31 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2724 +32 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2817 +32 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3005 +33 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3196 +36 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 778 | TOTAL PUT 778 105443 +278
| MONTH PUT/CALL RATIO 0.20
| MONTH TOTAL 4578 172274 +2145
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 2748 -76 27 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2656 -76 27 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2565 -75 27 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2475 -75 27 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2385 -75 27 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2297 -75 26 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2211 -74 26 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2125 -74 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2041 -74 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1958 -73 26 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1877 -73 26 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1797 -72 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1719 -72 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1643 -71 26 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1568 -70 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1495 -70 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1424 -69 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1355 -68 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1287 -67 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1222 -66 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1158 -66 25 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1096 -65 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1037 -64 25 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 979 -63 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 923 -62 25 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 864 -67 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 815 -42 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 769 -37 24 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 720 -41 24 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 680 -37 24 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 640 -36 24 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 602 -34 24 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 568 -31 24 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 533 -31 24 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 497 -34 24 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 467 -33 24 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 439 -33 24 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 414 -29 24 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 388 -29 24 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 365 -27 25 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 342 -26 25 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 323 -24 25 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 311 -15 25 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 292 -15 25 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 274 -13 25 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 257 -11 25 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 241 -10 25 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 226 -8 25 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 212 -7 25 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 199 -5 25 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 187 -3 25 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 175 -3 25 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 164 -2 26 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 154 0 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1100 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 50 +2 27 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 58 +2 27 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 67 +3 27 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 77 +3 27 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 87 +3 27 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 99 +3 26 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 113 +4 26 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 127 +4 26 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 143 +4 26 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 160 +5 26 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 179 +5 26 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 199 +6 26 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 228 +13 26 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 250 +7 26 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 273 +5 26 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 299 +6 26 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 325 +5 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 352 +3 25 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 388 +7 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 420 +6 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 457 +8 25 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 498 +9 25 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 538 +11 25 400 | 0 0 400 400 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 581 +9 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 624 +7 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 674 +11 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 726 +13 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 774 +8 24 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 829 +9 24 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 881 +4 24 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 948 +31 24 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1011 +33 24 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1076 +36 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1143 +39 25 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1211 +42 25 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1281 +44 25 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1353 +47 25 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1426 +50 25 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1501 +52 25 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1577 +55 25 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1654 +57 25 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1733 +59 25 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1813 +61 25 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1894 +63 25 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1976 +65 25 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2059 +67 25 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2143 +68 25 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2228 +70 25 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2314 +71 25 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2401 +73 25 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2489 +75 25 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2577 +75 25 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2666 +76 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2756 +78 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 400 | TOTAL PUT 400 1817 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 400 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 4570 -82 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4470 -83 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4371 -82 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4271 -83 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4172 -83 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4073 -83 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3974 -83 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3875 -83 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3777 -83 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3679 -84 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3582 -83 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3485 -83 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3292 -84 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3103 -84 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2916 -84 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2733 -84 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2555 -84 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2381 -84 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2213 -83 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2050 -83 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1894 -82 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1745 -80 25 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1603 -78 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1468 -77 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1341 -74 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1222 -71 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1109 -69 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1005 -65 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 908 -61 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 821 -55 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 740 -53 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 667 -50 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 600 -47 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 539 -44 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 483 -41 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 433 -38 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 387 -36 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 346 -34 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 309 -31 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 275 -29 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 245 -27 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 219 -24 25 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 195 -22 25 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 173 -21 25 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 154 -19 25 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 137 -18 25 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 121 -17 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 108 -15 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 96 -14 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 85 -13 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 76 -11 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 67 -11 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 60 -9 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 53 -9 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 47 -8 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 42 -7 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 37 -7 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 33 -6 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 29 -6 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 26 -5 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 23 -5 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 21 -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 0 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 13 -1 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 16 -1 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 23 -2 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 34 -2 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 47 -2 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 64 -2 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 86 -2 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 112 -2 25 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 144 -1 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 181 -1 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 225 0 25 0 | 500 350 0 3 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 276 +2 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 334 +4 25 0 | 600 500 0 4 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 399 +5 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 472 +8 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 553 +11 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 640 +13 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 736 +17 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 839 +21 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 952 +27 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1071 +29 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1198 +32 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1331 +35 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1470 +38 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1614 +41 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1764 +44 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1918 +46 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2077 +48 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2240 +51 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2406 +53 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2576 +55 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2750 +58 25 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2926 +60 25 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3104 +61 25 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3285 +63 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3468 +64 25 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3652 +65 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3839 +67 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4027 +68 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4216 +69 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4407 +71 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4598 +71 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4791 +73 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4984 +73 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5178 +74 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5373 +75 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5568 +75 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5764 +76 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5960 +76 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6157 +77 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6354 +77 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6552 +78 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 4569 -88 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4470 -89 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4372 -89 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4274 -89 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4176 -90 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4079 -90 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3983 -90 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3886 -91 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3791 -91 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3696 -91 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3602 -91 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3508 -92 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3324 -92 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3143 -93 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2967 -92 25 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2795 -92 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2628 -91 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2466 -90 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2310 -89 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2160 -87 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2016 -85 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1879 -81 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1748 -78 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1623 -74 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1505 -70 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1393 -66 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1288 -61 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1189 -55 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1096 -50 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1011 -43 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 932 -41 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 859 -38 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 790 -36 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 727 -34 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 669 -31 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 614 -30 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 564 -28 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 518 -26 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 475 -24 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 436 -23 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 400 -21 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 367 -19 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 337 -18 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 309 -16 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 283 -15 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 259 -15 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 238 -13 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 218 -12 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 200 -11 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 183 -11 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 168 -10 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 154 -9 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 142 -8 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 130 -8 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 119 -7 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 109 -7 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 101 -6 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 92 -6 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 85 -5 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 78 -5 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 72 -4 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 66 -4 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 -2 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 6 -3 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 12 -4 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 15 -4 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 19 -4 25 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 22 -5 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 27 -5 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 32 -5 25 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 38 -5 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 44 -6 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 60 -6 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 79 -7 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 103 -6 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 131 -6 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 164 -5 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 202 -4 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 246 -3 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 296 -1 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 352 +1 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 415 +5 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 484 +8 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 559 +12 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 641 +16 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 729 +20 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 824 +25 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 925 +31 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1032 +36 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1147 +43 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1268 +45 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1395 +48 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1526 +50 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1663 +52 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1805 +55 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1950 +56 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2100 +58 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2254 +60 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2411 +62 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2572 +63 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2736 +65 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2903 +67 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3073 +68 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3245 +70 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3419 +71 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3595 +71 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3774 +73 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3954 +74 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4136 +75 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4319 +75 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4504 +76 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4690 +77 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4878 +78 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5066 +78 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5255 +79 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5445 +79 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5637 +80 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5828 +80 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6021 +81 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6214 +81 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6408 +82 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6602 +82 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 3322 -76 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3158 -76 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2997 -76 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2840 -75 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2686 -74 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2536 -74 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2390 -72 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2247 -72 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2109 -70 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1975 -69 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1844 -68 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1718 -67 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1597 -65 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1479 -64 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1367 -62 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1258 -61 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1158 -56 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1062 -54 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 971 -52 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 885 -50 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 803 -48 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 726 -46 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 654 -43 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 587 -41 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 524 -38 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 466 -36 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 412 -33 21 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 362 -31 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 316 -29 20 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 275 -26 20 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 237 -24 20 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 203 -22 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 173 -20 19 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 146 -18 19 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 122 -16 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 101 -14 18 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 83 -12 18 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 67 -11 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 54 -9 17 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 43 -8 17 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 34 -6 17 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 26 -5 16 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 20 -4 16 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 15 -3 16 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 11 -3 15 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 8 -2 15 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 5 -2 15 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 4 -1 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 2 -1 14 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 0 242 +1 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 278 +1 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 317 +1 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 360 +2 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 406 +3 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 456 +3 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 510 +5 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 567 +5 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 629 +7 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 695 +8 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 764 +9 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 838 +10 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 917 +12 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 999 +13 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1087 +15 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1178 +16 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1278 +21 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1382 +23 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1491 +25 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1605 +27 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1723 +29 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1846 +31 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1974 +34 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2107 +36 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2244 +39 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2386 +41 21 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2532 +44 21 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2682 +46 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2836 +48 20 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2995 +51 20 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3157 +53 20 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3323 +55 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3493 +57 19 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3666 +59 19 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3842 +61 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4021 +63 18 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4203 +65 18 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4387 +66 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4574 +68 17 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4763 +69 17 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4954 +71 17 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5146 +72 16 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5340 +73 16 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5535 +74 16 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5731 +74 15 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5928 +75 15 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6125 +75 15 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6324 +76 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6522 +76 14 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 4688 -86 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4598 -86 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4509 -86 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4420 -86 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4332 -86 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4245 -86 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4158 -86 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4072 -86 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3987 -85 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3902 -85 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3818 -85 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3735 -85 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3571 -84 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3409 -85 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3251 -84 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3096 -83 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2944 -83 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2795 -82 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2650 -81 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2508 -81 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2370 -79 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2235 -78 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2104 -77 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1976 -76 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1853 -74 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1733 -73 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1617 -71 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1505 -69 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1397 -68 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1296 -63 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1199 -61 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1107 -59 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1019 -56 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 934 -55 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 855 -52 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 779 -50 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 708 -47 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 640 -46 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 577 -43 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 518 -40 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 462 -39 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 411 -36 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 364 -33 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 320 -31 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 280 -28 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 243 -26 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 210 -24 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 180 -22 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 153 -20 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 129 -18 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 108 -16 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 89 -14 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 73 -12 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 60 -10 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 48 -9 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 38 -7 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 29 -7 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 23 -5 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 17 -4 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 13 -3 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9 -3 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7 -2 14 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 0 104 0 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 114 0 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 125 0 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 136 0 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 148 0 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 161 0 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 174 0 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 188 0 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 203 +1 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 218 +1 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 234 +1 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 251 +1 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 287 +2 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 325 +1 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 367 +2 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 412 +3 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 460 +3 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 511 +4 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 566 +5 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 624 +5 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 686 +7 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 751 +8 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 820 +9 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 892 +10 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 969 +12 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1049 +13 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1133 +15 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1221 +17 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1313 +18 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1412 +23 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1515 +25 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1623 +27 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1735 +30 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1850 +31 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1971 +34 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2095 +36 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2224 +39 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2356 +40 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2493 +43 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2634 +46 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2778 +47 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2927 +50 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3080 +53 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3236 +55 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3396 +58 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3559 +60 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3726 +62 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3896 +64 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4069 +66 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4245 +68 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4424 +70 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4605 +72 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4789 +74 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4976 +76 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5164 +77 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5354 +79 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5545 +79 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5739 +81 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5933 +82 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6129 +83 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6325 +83 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6523 +84 14 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 4784 -101 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4699 -101 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4614 -102 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4530 -102 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4447 -102 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4365 -101 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4283 -101 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4202 -101 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4122 -100 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4042 -100 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3963 -100 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3884 -100 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3729 -100 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3577 -99 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3428 -98 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3281 -97 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3137 -97 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2996 -96 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2857 -95 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2722 -94 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2589 -93 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2460 -91 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2333 -90 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2209 -89 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2088 -88 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1971 -86 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1856 -85 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1745 -83 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1637 -81 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1536 -75 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1438 -74 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1344 -72 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1253 -70 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1165 -68 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1081 -66 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1001 -63 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 924 -60 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 850 -58 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 780 -56 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 713 -54 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 650 -51 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 590 -49 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 534 -46 20 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 0 192 +1 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 207 +1 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 222 0 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 238 0 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 255 0 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 273 +1 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 291 +1 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 310 +1 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 330 +2 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 350 +2 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 371 +2 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 392 +2 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 437 +2 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 485 +3 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 536 +4 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 589 +5 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 645 +5 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 704 +6 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 765 +7 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 830 +8 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 897 +9 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 968 +11 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1041 +12 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1117 +13 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1196 +14 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1279 +16 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1364 +17 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1453 +19 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1545 +21 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1644 +27 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1746 +28 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1852 +30 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1961 +32 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2073 +34 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2189 +36 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2309 +39 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2432 +42 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2558 +44 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2688 +46 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2821 +48 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2958 +51 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3098 +53 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3242 +56 20 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 4347 -106 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4271 -105 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4195 -104 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4120 -104 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4046 -103 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3899 -101 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3755 -99 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3612 -98 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3473 -96 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3335 -95 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3200 -93 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3068 -90 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2937 -89 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2809 -87 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2684 -85 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2561 -83 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2440 -81 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2322 -79 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2207 -77 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2094 -74 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1983 -73 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1875 -71 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1770 -68 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1672 -66 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1576 -64 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1484 -61 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1394 -59 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1307 -57 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1223 -54 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1142 -52 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1064 -49 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 988 -48 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 916 -45 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 847 -42 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 781 -40 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 717 -38 20 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 0 446 +15 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 470 +16 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 494 +17 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 519 +17 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 545 +18 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 598 +20 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 654 +22 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 711 +23 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 772 +25 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 834 +26 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 899 +28 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 967 +31 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1036 +32 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1108 +34 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1183 +36 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1260 +38 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1339 +40 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1421 +42 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1506 +44 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1593 +47 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1682 +48 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1774 +50 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1869 +53 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1971 +55 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2075 +57 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2183 +60 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2293 +62 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2406 +64 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2522 +67 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2641 +69 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2763 +72 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2887 +73 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3015 +76 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3146 +79 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3280 +81 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3416 +83 20 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 0.67
MARKET TOTAL 24011 817027 -25586
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED