HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-25 8800 3745 90 23 139 79 10878 -76
C JUN-25 9000 2852 37 24 60 29 10118 -42
P JUN-25 8400 2104 30 26 28 19 5171 +10
P JUN-25 7800 1550 3 36 6 4 7762 +2
C JUN-25 8900 1317 59 24 92 49 3216 -57
C JUN-25 8700 1227 137 23 199 123 7411 -91
P JUN-25 8300 1176 20 28 16 12 6059 +8
C JUN-25 9100 1136 22 24 38 17 2072 -32
P JUN-25 8200 1000 13 29 13 9 6605 +6
P JUL-25 8400 900 130 24 121 121 3692 +24
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 JUN 2025, WEDNESDAY 12 JUN 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4833 -124 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4733 -124 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4633 -124 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4533 -124 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4433 -124 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4333 -124 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4233 -124 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4133 -124 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 4033 -124 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3983 -124 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3933 -124 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3883 -124 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3833 -124 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3783 -124 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3733 -124 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3633 -124 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3533 -124 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3433 -124 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3333 -124 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3233 -124 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3133 -124 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 3033 -124 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2933 -124 0 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2833 -124 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2733 -124 0 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2633 -124 0 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2533 -124 0 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2433 -124 0 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2333 -124 0 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2233 -124 0 0 | 0 0 0 3150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2133 -124 0 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 2033 -124 0 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1933 -124 0 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1833 -124 0 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1733 -124 0 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1633 -124 0 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1533 -124 0 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1433 -124 0 0 | 516 433 0 4450 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1333 -124 0 0 | 739 207 0 3900 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1234 -123 41 0 | 780 351 0 5681 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1134 -123 37 0 | 475 177 0 8293 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1034 -123 34 0 | 423 332 0 6269 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 935 -123 34 0 | 583 315 0 4337 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 837 -121 34 0 | 479 230 0 1788 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 738 -121 32 0 | 582 220 0 8998 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 642 -119 31 0 | 512 163 0 2021 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 546 -118 29 0 | 571 148 0 5783 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 453 -116 28 0 | 383 110 0 6493 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 364 -113 27 0 | 364 80 0 4412 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 276 -113 24 0 | 475 57 0 11784 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 199 -104 23 200 | 518 41 200 9945 0
JUN-25 8700 C 0 0 0 0 0 | 172 199 123 137 -91 23 1227 | 430 29 1227 7411 +853
JUN-25 8800 C 0 0 0 0 0 | 115 139 79 90 -76 23 3745 | 691 21 3745 10878 +2157
JUN-25 8900 C 0 0 0 0 0 | 78 92 49 59 -57 24 1317 | 403 18 1317 3216 +558
JUN-25 9000 C 0 0 0 0 0 | 52 60 29 37 -42 24 2852 | 367 13 2852 10118 +1354
JUN-25 9100 C 0 0 0 0 0 | 32 38 17 22 -32 24 1136 | 311 10 1136 2072 +514
JUN-25 9200 C 0 0 0 0 0 | 20 24 12 13 -24 25 96 | 91 8 96 10256 0
JUN-25 9300 C 0 0 0 0 0 | 14 14 8 8 -17 26 129 | 90 7 129 1848 +9
JUN-25 9400 C 0 0 0 0 0 | 9 9 9 5 -11 27 16 | 165 7 16 1677 -16
JUN-25 9500 C 0 0 0 0 0 | 6 6 6 3 -8 28 107 | 357 6 107 7465 -100
JUN-25 9600 C 0 0 0 0 0 | 4 4 3 2 -5 29 112 | 198 3 112 3357 -85
JUN-25 9700 C 0 0 0 0 0 | 3 3 3 1 -4 29 500 | 41 3 500 3966 -126
JUN-25 9800 C 0 0 0 0 0 | 3 3 2 1 -3 31 510 | 155 2 510 3605 -396
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 140 2 0 3280 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 138 3 0 6056 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 116 3 0 505 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 62 2 0 1202 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 5 5 0 10 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 2 2 0 3021 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 15 10 0 2246 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 2 2 0 562 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 4 2 0 101 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 3 3 0 250 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 3 2 0 175 0
TOTAL CALL 0 | TOTAL CALL 11947 | TOTAL CALL 11947 196088 +4722
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 0 190 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 184 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 1 1 0 21 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 1 1 0 17 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 145 1 0 6395 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 56 56 0 12 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 140 1 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 10 1 0 910 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 182 1 0 1998 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 39 2 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 24 22 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 83 2 0 1594 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 93 16 0 1889 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 126 2 0 89 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 455 9 0 9712 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 108 14 0 1744 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 150 5 0 4289 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 31 2 0 4895 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 187 4 0 5865 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 286 4 0 6806 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 299 3 0 6877 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 279 4 0 7478 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 424 6 0 3948 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 432 2 0 5062 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 485 4 0 7021 0
JUN-25 7100 P 0 0 0 0 0 | 2 2 2 1 0 54 10 | 591 2 10 2676 +10
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 544 5 0 8971 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 581 5 0 4032 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 635 6 0 5639 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 664 6 0 7916 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 363 4 0 5263 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 502 11 0 6227 0
JUN-25 7800 P 0 0 0 0 0 | 4 6 4 3 +2 36 1550 | 564 4 1550 7762 -496
JUN-25 7900 P 0 0 0 0 0 | 5 5 5 4 +2 34 50 | 450 5 50 1887 -50
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 6 +3 33 300 | 500 20 300 14714 0
JUN-25 8100 P 0 0 0 0 0 | 8 8 8 9 +5 31 24 | 416 8 24 2705 -24
JUN-25 8200 P 0 0 0 0 0 | 10 13 9 13 +6 29 1000 | 472 9 1000 6605 +613
JUN-25 8300 P 0 0 0 0 0 | 14 16 12 20 +8 28 1176 | 546 12 1176 6059 +328
JUN-25 8400 P 0 0 0 0 0 | 19 28 19 30 +10 26 2104 | 601 19 2104 5171 +972
JUN-25 8500 P 0 0 0 0 0 | 34 46 34 46 +15 25 402 | 490 28 402 7099 -62
JUN-25 8600 P 0 0 0 0 0 | 52 70 47 70 +21 24 663 | 533 44 663 4936 +319
JUN-25 8700 P 0 0 0 0 0 | 90 114 84 106 +32 23 93 | 569 84 93 3575 -75
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 160 +51 23 800 | 427 105 800 2421 +600
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 225 +66 23 0 | 537 249 0 178 0
JUN-25 9000 P 0 0 0 0 0 | 237 239 235 304 +81 24 48 | 608 235 48 1523 -1
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 390 +92 25 0 | 695 693 0 600 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 481 +100 25 0 | 778 778 0 205 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 575 +107 26 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 671 +111 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 769 +115 26 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 868 +118 26 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 968 +120 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1067 +121 0 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1167 +122 0 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1267 +123 0 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1367 +123 0 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1467 +123 0 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1567 +124 0 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1667 +124 0 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1767 +124 0 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 1867 +124 0 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 1967 +124 0 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2067 +124 0 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2167 +124 0 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2267 +124 0 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2367 +124 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8220 | TOTAL PUT 8220 185515 +2134
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 20167 381603 +6856
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 2917 -126 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2817 -126 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2717 -126 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2617 -126 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2517 -126 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2417 -126 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2317 -126 0 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2217 -126 0 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 2117 -126 0 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 2018 -126 31 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1918 -126 30 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1818 -126 28 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1719 -126 29 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1620 -126 28 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1521 -126 28 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1423 -125 28 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1325 -125 27 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1228 -125 27 0 | 602 435 0 1055 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 1133 -124 27 0 | 598 384 0 300 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 1038 -123 26 0 | 565 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 946 -121 26 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 855 -120 26 0 | 407 379 0 207 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 767 -118 25 0 | 523 218 0 724 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 682 -115 25 0 | 404 298 0 1578 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 601 -111 25 0 | 486 193 0 1236 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 524 -106 24 0 | 350 207 0 1076 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 451 -101 24 0 | 381 173 0 1643 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 383 -95 24 0 | 399 135 0 1903 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 319 -90 23 200 | 348 110 200 3179 -200
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 264 -78 23 0 | 281 161 0 1211 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 218 -70 23 0 | 242 76 0 4616 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 179 -61 23 300 | 208 85 300 577 0
JUL-25 9000 C 0 0 0 0 0 | 166 166 166 146 -53 23 252 | 204 50 252 4439 -1
JUL-25 9100 C 0 0 0 0 0 | 136 136 126 119 -46 24 9 | 155 42 9 3800 0
JUL-25 9200 C 0 0 0 0 0 | 107 110 101 96 -40 24 39 | 127 33 39 4095 -20
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 78 -34 24 0 | 113 28 0 723 0
JUL-25 9400 C 0 0 0 0 0 | 70 74 59 62 -30 24 305 | 93 23 305 1232 0
JUL-25 9500 C 0 0 0 0 0 | 52 52 51 50 -25 25 77 | 77 31 77 1695 -1
JUL-25 9600 C 0 0 0 0 0 | 44 45 38 39 -23 25 71 | 65 16 71 1556 +67
JUL-25 9700 C 0 0 0 0 0 | 39 39 39 31 -19 25 7 | 62 18 7 255 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 25 -16 25 0 | 55 18 0 1850 0
JUL-25 9900 C 0 0 0 0 0 | 22 22 22 21 -12 26 7 | 49 18 7 124 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 16 -11 26 0 | 44 15 0 2271 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 13 -8 26 0 | 14 14 0 10 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 10 -8 27 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 8 -7 27 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 6 -6 27 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 5 -5 27 0 | 11 7 0 194 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 4 -4 28 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 3 -4 28 0 | 7 7 0 1400 0
TOTAL CALL 0 | TOTAL CALL 1267 | TOTAL CALL 1267 43841 -155
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 47 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 8 7 0 213 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 29 8 0 205 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 1345 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 303 10 0 33 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 16 11 0 82 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 60 12 0 40 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 282 15 0 25 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 239 15 0 21 0
JUL-25 7000 P 0 0 0 0 0 | 10 11 10 2 0 29 200 | 266 10 200 202 -123
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 308 19 0 1220 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 342 23 0 1362 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 384 32 0 1485 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 9 +1 28 0 | 110 26 0 395 0
JUL-25 7500 P 0 0 0 0 0 | 20 20 20 12 +1 27 204 | 325 20 204 3460 +56
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 16 +2 27 0 | 125 32 0 1446 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 22 +3 26 0 | 574 30 0 1497 0
JUL-25 7800 P 0 0 0 0 0 | 31 31 31 30 +5 26 3 | 448 31 3 4066 +3
JUL-25 7900 P 0 0 0 0 0 | 36 38 36 39 +6 26 11 | 495 32 11 564 +11
JUL-25 8000 P 0 0 0 0 0 | 44 51 41 51 +10 25 70 | 596 41 70 3295 -23
JUL-25 8100 P 0 0 0 0 0 | 52 58 52 63 +11 25 11 | 460 52 11 719 -4
JUL-25 8200 P 0 0 0 0 0 | 64 75 63 81 +14 24 43 | 498 61 43 2100 0
JUL-25 8300 P 0 0 0 0 0 | 80 93 80 103 +19 24 308 | 554 78 308 2223 +300
JUL-25 8400 P 0 0 0 0 0 | 121 121 121 130 +24 24 900 | 519 121 900 3692 +200
JUL-25 8500 P 0 0 0 0 0 | 136 154 136 161 +30 23 152 | 411 136 152 1110 +88
JUL-25 8600 P 0 0 0 0 0 | 184 184 184 199 +38 23 7 | 445 164 7 1716 0
JUL-25 8700 P 0 0 0 0 0 | 249 249 249 249 +51 23 407 | 485 249 407 480 +94
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 300 +56 23 0 | 513 241 0 200 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 360 +63 23 0 | 391 391 0 7 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 433 +77 24 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 505 +79 24 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 582 +85 24 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 663 +90 24 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 747 +95 25 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 834 +99 25 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 924 +104 25 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1015 +106 25 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1108 +109 25 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1203 +112 26 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1299 +115 26 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1395 +116 26 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1493 +118 27 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1590 +119 26 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1689 +120 27 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1788 +122 27 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 1887 +122 28 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 1986 +123 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2316 | TOTAL PUT 2316 33203 +602
| MONTH PUT/CALL RATIO 1.82
| MONTH TOTAL 3583 77044 +447
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 2426 -124 28 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2326 -125 27 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2227 -124 28 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2128 -124 28 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2029 -124 28 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1930 -125 27 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1832 -124 27 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1735 -124 27 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1638 -123 27 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1542 -123 27 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1447 -122 26 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1353 -122 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1261 -120 26 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1170 -119 26 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1081 -118 26 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 995 -115 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 911 -113 25 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 827 827 825 829 -111 25 8 | 827 825 8 8 +8
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 751 -108 25 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 676 -104 25 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 605 -100 24 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 538 -95 24 0 | 332 332 0 636 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 475 -90 24 0 | 0 0 0 300 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 418 -82 24 0 | 0 0 0 100 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 366 -76 24 0 | 424 424 0 3 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 319 -70 24 0 | 365 362 0 327 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 276 -64 24 0 | 333 333 0 961 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 239 -58 24 0 | 291 291 0 2245 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 206 -53 24 0 | 0 0 0 645 0
AUG-25 9200 C 0 0 0 0 0 | 198 202 184 177 -43 24 50 | 219 81 50 900 0
AUG-25 9300 C 0 0 0 0 0 | 175 175 175 152 -43 24 15 | 175 68 15 630 +15
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 129 -39 24 0 | 97 59 0 25 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 110 -35 24 296 | 135 84 296 1846 -296
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 94 -31 25 0 | 97 73 0 340 0
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 80 -27 25 0 | 63 63 0 1070 0
AUG-25 9800 C 0 0 0 0 0 | 68 68 68 68 -24 25 5 | 84 56 5 1160 0
AUG-25 9900 C 0 0 0 0 0 | 58 58 58 58 -21 25 5 | 58 58 5 650 +5
AUG-25 10000 C 0 0 0 0 0 | 60 60 50 50 -17 25 20 | 60 50 20 170 +20
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 42 -16 25 0 | 0 0 0 0 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 36 -14 26 0 | 0 0 0 0 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 31 -13 26 0 | 0 0 0 0 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 26 -11 26 0 | 0 0 0 0 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 22 -10 26 0 | 0 0 0 0 0
AUG-25 10600 C - - - - - | 0 0 0 19 - 27 0 | 0 0 0 0 -
AUG-25 10700 C - - - - - | 0 0 0 16 - 27 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 399 | TOTAL CALL 399 12016 -248
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 1 0 28 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 8 0 28 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 13 0 27 0 | 0 0 0 0 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 17 +1 27 0 | 0 0 0 0 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 22 +1 26 0 | 0 0 0 0 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 29 +2 26 0 | 0 0 0 2400 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 37 +4 26 0 | 75 75 0 100 0
AUG-25 7600 P 0 0 0 0 0 | 46 51 46 46 +4 26 15 | 104 46 15 465 +15
AUG-25 7700 P 0 0 0 0 0 | 54 62 54 58 +6 26 19 | 62 54 19 19 +19
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 72 +11 26 0 | 0 0 0 0 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 87 +14 25 0 | 72 72 0 16 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 103 +15 25 0 | 0 0 0 1600 0
AUG-25 8100 P 0 0 0 0 0 | 119 122 118 123 +17 24 70 | 122 103 70 1050 +40
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 147 +20 24 0 | 274 121 0 520 0
AUG-25 8300 P 0 0 0 0 0 | 157 180 157 175 +24 24 310 | 287 144 310 1000 +300
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 207 +29 24 0 | 471 172 0 1940 0
AUG-25 8500 P 0 0 0 0 0 | 213 213 213 243 +34 23 5 | 483 204 5 551 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 285 +41 23 0 | 486 404 0 100 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 332 +48 23 0 | 471 471 0 14 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 385 +55 23 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 443 +61 23 0 | 471 398 0 67 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 516 +76 24 0 | 458 452 0 66 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 583 +72 24 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 655 +78 24 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 730 +82 24 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 808 +87 25 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 889 +91 25 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 972 +94 25 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1058 +98 25 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1145 +100 25 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1235 +104 25 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1326 +106 25 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1418 +109 26 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1511 +110 26 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1606 +113 26 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1701 +114 26 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1797 +115 26 0 | 0 0 0 0 0
AUG-25 10600 P - - - - - | 0 0 0 1893 - 26 0 | 0 0 0 0 -
AUG-25 10700 P - - - - - | 0 0 0 1990 - 26 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 419 | TOTAL PUT 419 9908 +374
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 818 21924 +126
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 3962 -126 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3912 -126 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3862 -126 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3812 -126 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3762 -126 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3712 -126 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3612 -126 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3512 -126 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3413 -125 34 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3313 -126 33 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3213 -126 31 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3113 -126 30 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3014 -125 31 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2914 -126 30 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2815 -125 30 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2716 -125 30 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2617 -125 30 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2519 -124 30 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2420 -125 29 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2322 -124 29 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2225 -124 29 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2128 -123 29 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2032 -122 29 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1936 -122 28 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1841 -122 28 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1748 -120 28 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1655 -119 28 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1563 -118 27 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1473 -117 27 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1384 -116 27 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1297 -114 27 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1212 -112 26 0 | 662 509 0 2200 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1128 -111 26 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1047 -109 26 0 | 564 392 0 1900 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 969 -106 26 0 | 0 0 0 40 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 892 -104 25 0 | 476 330 0 3492 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 819 -101 25 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 748 -98 25 0 | 455 389 0 2800 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 681 -94 25 0 | 491 286 0 2607 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 616 -92 24 0 | 564 463 0 9466 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 543 -100 23 0 | 397 240 0 8596 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 495 -86 24 0 | 680 408 0 7241 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 442 -76 24 0 | 642 307 0 2011 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 398 -69 24 0 | 610 220 0 1900 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 355 -66 24 0 | 284 199 0 1097 0
SEP-25 9000 C 0 0 0 0 0 | 308 308 308 317 -62 24 7 | 308 246 7 8872 +7
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 281 -58 24 0 | 362 147 0 1084 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 250 -53 24 0 | 220 133 0 13706 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 221 -50 24 0 | 189 122 0 1975 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 196 -46 24 0 | 183 111 0 1414 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 173 -42 24 0 | 160 142 0 2874 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 153 -38 24 0 | 500 135 0 2460 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 134 -37 24 0 | 118 118 0 1200 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 119 -33 24 0 | 119 105 0 1023 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 105 -30 25 0 | 108 95 0 30 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 93 -25 25 0 | 304 304 0 3850 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 82 -24 25 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 72 -23 25 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 64 -20 25 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 57 -16 25 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 50 -15 26 0 | 46 46 0 1549 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 43 -15 26 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 38 -14 26 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 32 -14 26 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 28 -11 26 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 24 -10 26 0 | 0 0 0 4010 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 21 -9 26 0 | 30 29 0 1610 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 94386 +7
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 41 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 200 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 3 +1 30 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 230 24 0 9504 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 7 +2 30 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 8 +1 29 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 10 +2 29 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 13 +2 29 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 16 +3 29 0 | 314 257 0 3393 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 20 +4 29 0 | 380 114 0 105 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 25 +5 29 0 | 307 102 0 1500 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 30 +5 28 0 | 122 122 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 37 +6 28 0 | 138 72 0 7731 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 44 +7 28 0 | 404 89 0 1137 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 53 +8 28 0 | 658 112 0 1587 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 63 +9 27 0 | 385 111 0 1880 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 74 +10 27 0 | 156 149 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 86 +11 27 0 | 360 171 0 3943 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 98 +11 26 0 | 711 200 0 6056 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 113 +13 26 0 | 270 227 0 2500 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 131 +16 26 0 | 376 257 0 1545 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 152 +19 25 0 | 332 331 0 3837 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 175 +22 25 0 | 509 320 0 8717 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 201 +25 25 0 | 405 362 0 411 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 229 +27 24 0 | 451 450 0 4500 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 260 +30 24 0 | 0 0 0 3200 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 298 +36 24 0 | 494 438 0 2952 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 338 +40 24 0 | 0 0 0 1604 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 383 +44 24 0 | 0 0 0 2875 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 432 +48 24 0 | 0 0 0 500 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 485 +53 24 0 | 0 0 0 2400 -250
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 544 +59 24 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 608 +65 24 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 674 +69 24 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 743 +73 24 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 814 +76 24 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 889 +80 24 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 966 +84 24 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1045 +87 24 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1126 +90 25 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1210 +93 25 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1295 +96 25 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1382 +98 25 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1470 +101 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1560 +103 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1651 +105 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1743 +107 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1836 +109 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1930 +111 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2025 +113 26 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2120 +114 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2216 +115 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2312 +116 26 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2409 +117 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 83127 -250
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 7 177513 -243
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 4871 -127 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4771 -127 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4671 -127 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4571 -127 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4471 -127 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4372 -126 33 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4272 -127 32 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4172 -127 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4072 -127 30 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3973 -126 31 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3873 -127 30 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3774 -126 31 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3575 -126 30 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3378 -125 30 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3279 -126 29 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3181 -125 29 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3083 -125 29 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2986 -124 29 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2889 -124 29 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2792 -124 29 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2696 -124 28 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2601 -123 28 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2506 -122 28 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2412 -122 28 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2319 -121 28 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2226 -121 27 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2135 -119 27 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2045 -118 27 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1956 -117 27 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1868 -116 27 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1782 -114 27 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1696 -114 26 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1613 -112 26 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1531 -110 26 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1451 -109 26 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1372 -107 26 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1296 -105 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1221 -103 25 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1149 -101 25 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1078 -99 25 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1010 -97 25 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 944 -94 25 0 | 610 610 0 5250 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 880 -92 25 0 | 859 859 0 2960 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 819 -89 24 0 | 0 0 0 8580 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 760 -87 24 0 | 491 491 0 3650 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 697 -91 24 0 | 0 0 0 3505 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 642 -76 24 0 | 644 644 0 530 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 595 -76 24 500 | 0 0 500 3055 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 551 -71 24 0 | 690 474 0 11 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 508 -71 24 0 | 850 220 0 4130 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 469 -67 24 0 | 394 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 433 -62 24 0 | 0 0 0 600 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 400 -60 24 0 | 330 330 0 757 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 368 -54 24 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 338 -50 24 0 | 445 445 0 4000 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 312 -48 24 500 | 194 194 500 6950 +500
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 287 -46 24 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 262 -46 24 0 | 0 0 0 6555 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 241 -41 24 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 221 -41 24 0 | 467 450 0 7905 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 205 -37 24 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 188 -33 24 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 176 -28 25 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 162 -28 25 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 145 -31 25 0 | 0 0 0 200 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 133 -26 25 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 122 -24 25 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 112 -23 25 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 99 -25 25 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 91 -24 25 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 82 -21 25 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 75 -19 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 62 -17 25 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 51 -15 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 83747 +500
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 0 0 0 400 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 7 +2 30 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 8 +1 29 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 10 +2 29 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 12 +2 29 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 15 +3 29 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 18 +3 29 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 21 +3 29 0 | 222 55 0 6428 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 25 +3 28 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 30 +4 28 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 35 +5 28 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 41 +5 28 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 48 +6 28 0 | 100 40 0 610 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 55 +6 27 0 | 0 0 0 2680 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 64 +8 27 0 | 366 366 0 207 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 74 +9 27 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 87 +12 27 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 100 +14 27 100 | 178 177 100 8100 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 110 +9 27 0 | 0 0 0 13700 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 129 +14 27 0 | 339 339 0 8555 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 143 +12 26 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 160 +14 26 0 | 0 0 0 5850 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 178 +16 26 0 | 520 442 0 3967 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 196 +16 26 0 | 581 549 0 1797 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 218 +20 25 0 | 0 0 0 6000 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 243 +23 25 0 | 0 0 0 500 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 270 +24 25 0 | 0 0 0 3250 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 298 +27 25 200 | 651 393 200 6264 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 329 +30 25 0 | 0 0 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 362 +32 24 0 | 757 371 0 1750 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 399 +36 24 0 | 765 406 0 1123 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 441 +40 24 0 | 447 447 0 10633 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 485 +43 24 0 | 493 493 0 1227 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 530 +45 24 0 | 540 540 0 3612 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 579 +48 24 0 | 589 589 0 1007 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 632 +52 24 0 | 641 641 0 1648 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 685 +55 24 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 740 +56 24 100 | 0 0 100 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 805 +64 24 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 869 +68 24 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 935 +69 24 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1003 +71 24 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1074 +75 24 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1146 +77 24 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1221 +80 24 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1297 +82 24 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1375 +85 24 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1454 +87 24 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1535 +89 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1618 +91 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1702 +94 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1787 +95 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1873 +97 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1960 +98 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2049 +101 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2138 +102 25 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2228 +103 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2320 +106 25 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2411 +106 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2504 +108 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2691 +110 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2880 +112 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 400 | TOTAL PUT 400 120778 0
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 1400 204525 +500
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 3036 -119 28 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2941 -119 27 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2847 -118 27 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2754 -118 27 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2662 -116 27 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2570 -116 27 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2479 -116 27 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2390 -114 27 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2301 -114 27 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2214 -112 26 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2128 -111 26 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2043 -110 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1959 -109 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1877 -108 26 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1796 -107 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1717 -105 26 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1639 -104 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1563 -103 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1489 -101 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1417 -99 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1346 -98 25 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1277 -96 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1210 -95 25 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1145 -93 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1082 -91 24 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1021 -89 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 961 -89 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 904 -87 24 0 | 0 0 0 300 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 842 -92 24 0 | 0 0 0 200 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 791 -82 24 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 742 -81 24 0 | 0 0 0 1000 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 700 -74 24 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 654 -74 24 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 613 -73 24 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 574 -67 24 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 538 -67 24 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 504 -62 24 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 471 -63 24 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 439 -61 24 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 414 -55 24 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 388 -52 24 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 360 -52 24 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 336 -51 24 0 | 0 0 0 1400 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 314 -49 24 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 295 -45 24 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 274 -45 24 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 256 -37 24 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 241 -33 24 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 226 -31 24 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 203 -39 24 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 189 -38 24 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 175 -30 24 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 162 -28 24 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 150 -27 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4000 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 33 +6 28 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 38 +6 27 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 44 +7 27 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 51 +7 27 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 59 +9 27 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 67 +9 27 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 76 +9 27 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 87 +11 27 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 98 +11 27 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 111 +13 26 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 125 +14 26 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 140 +15 26 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 156 +16 26 0 | 0 0 0 1400 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 174 +17 26 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 193 +18 26 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 219 +25 26 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 239 +18 26 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 261 +18 25 0 | 0 0 0 1000 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 285 +20 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 310 +23 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 338 +24 25 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 369 +29 25 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 401 +32 25 0 | 0 0 0 400 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 437 +35 24 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 470 +29 24 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 510 +37 24 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 555 +44 24 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 596 +42 24 0 | 0 0 0 300 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 647 +51 24 0 | 0 0 0 200 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 693 +50 24 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 746 +51 24 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 799 +50 24 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 856 +55 24 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 915 +56 24 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 977 +58 24 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1041 +61 24 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1106 +63 24 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1173 +65 24 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1242 +68 24 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1313 +71 24 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1386 +74 24 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1459 +75 24 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1535 +78 24 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1612 +80 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1690 +82 24 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1770 +84 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1851 +86 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1933 +88 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2016 +90 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2100 +91 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2186 +94 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2272 +95 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2359 +97 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2447 +98 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4717 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8717 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 4881 -124 30 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4781 -124 29 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4682 -124 29 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4582 -124 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4483 -124 28 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4384 -124 28 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4286 -123 29 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4187 -123 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4089 -122 28 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3991 -122 28 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3893 -122 28 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3796 -121 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3603 -120 28 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3412 -119 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3223 -117 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3037 -116 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2855 -113 27 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2676 -111 27 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2501 -109 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2330 -108 26 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2247 -106 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2165 -105 26 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2084 -104 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2005 -102 26 0 | 977 977 0 2 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1927 -101 26 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1850 -100 26 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1776 -98 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1702 -97 25 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1630 -96 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1560 -95 25 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1492 -93 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1425 -91 25 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1360 -90 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1296 -89 25 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1235 -87 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1175 -86 25 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1117 -84 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1061 -83 24 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 998 -90 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 948 -88 24 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 904 -81 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 853 -82 24 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 808 -81 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 764 -80 24 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 724 -76 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 684 -70 24 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 644 -71 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 609 -72 24 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 576 -71 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 544 -68 24 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 518 -62 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 487 -61 24 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 461 -58 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 437 -58 24 0 | 0 0 0 200 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 413 -49 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 390 -45 24 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 369 -44 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 339 -53 24 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 319 -39 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 299 -38 24 0 | 0 0 0 0 0
JUN-26 10700 C - - - - - | 0 0 0 281 - 24 0 | 0 0 0 0 -
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 263 -35 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 231 -32 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 203 -28 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 177 -26 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 155 -23 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 135 -21 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 118 -19 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 102 -17 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 89 -15 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 77 -13 24 0 | 99 99 0 7 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 67 -12 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 58 -10 24 0 | 84 83 0 14 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 50 -9 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 43 -8 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 37 -7 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 32 -6 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 27 -6 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 23 -5 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 20 -4 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 17 -4 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 15 -3 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 13 -2 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 223 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 28 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 7 +2 29 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 14 +3 28 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 17 +4 28 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 24 +5 28 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 33 +6 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 44 +8 27 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 58 +9 27 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 76 +12 27 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 97 +14 27 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 122 +16 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 151 +17 26 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 168 +19 26 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 186 +20 26 0 | 500 350 0 3 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 205 +21 26 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 226 +23 26 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 248 +24 26 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 278 +32 26 0 | 600 500 0 4 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 301 +23 26 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 326 +22 26 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 351 +22 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 379 +25 25 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 409 +25 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 440 +26 25 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 474 +29 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 512 +33 25 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 548 +35 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 588 +37 24 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 632 +42 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 678 +42 24 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 724 +53 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 773 +54 24 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 819 +51 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 875 +60 24 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 931 +61 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 984 +56 24 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 1047 +60 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1109 +60 24 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1171 +61 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1236 +64 24 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1302 +66 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1369 +68 24 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1438 +70 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1509 +73 24 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1581 +75 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1654 +76 24 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1729 +79 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1805 +81 24 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1882 +82 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1960 +84 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2040 +86 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2120 +87 24 0 | 0 0 0 0 0
JUN-26 10700 P - - - - - | 0 0 0 2202 - 24 0 | 0 0 0 0 -
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2284 +90 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2452 +93 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2624 +97 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2798 +99 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2976 +102 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3156 +104 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3339 +106 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3523 +108 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3710 +110 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3898 +112 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4088 +113 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4279 +115 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4471 +116 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4664 +117 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4858 +118 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5053 +119 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5248 +119 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5444 +120 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5641 +121 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5838 +121 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6036 +122 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6234 +123 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 233 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 4891 -124 27 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4792 -124 27 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4693 -124 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4595 -124 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4497 -123 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4400 -122 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4302 -123 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4206 -121 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4109 -122 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4013 -121 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3918 -120 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3823 -120 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3636 -118 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3451 -118 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3270 -116 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3093 -114 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2919 -112 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2750 -110 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2586 -108 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2427 -105 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2273 -103 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2124 -101 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1982 -98 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1845 -96 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1714 -93 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1589 -91 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1470 -88 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1357 -86 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1251 -83 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1150 -80 24 0 | 0 0 0 400 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1055 -78 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 969 -72 24 0 | 0 0 0 400 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 889 -69 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 813 -67 24 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 743 -64 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 678 -62 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 618 -59 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 563 -56 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 511 -54 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 464 -52 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 421 -49 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 381 -47 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 344 -45 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 311 -42 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 280 -41 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 253 -38 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 227 -36 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 204 -35 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 183 -33 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 165 -30 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 147 -29 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 132 -27 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 118 -25 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 105 -24 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 94 -22 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 84 -21 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 75 -19 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 66 -19 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 59 -17 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 52 -16 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 46 -15 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 41 -14 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 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
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 9 +1 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 11 +2 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 14 +3 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 16 +2 26 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 20 +4 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 23 +3 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 27 +4 26 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 32 +5 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 37 +5 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 50 +7 26 0 | 0 0 0 2625 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 65 +7 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 84 +9 26 0 | 0 0 0 1400 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 107 +11 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 133 +13 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 164 +15 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 200 +17 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 241 +20 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 287 +22 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 338 +24 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 396 +27 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 459 +29 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 528 +32 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 603 +34 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 684 +37 25 0 | 0 0 0 700 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 771 +39 24 0 | 0 0 0 400 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 865 +42 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 964 +45 24 0 | 0 0 0 1150 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1069 +47 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1183 +53 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1303 +56 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1427 +58 24 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1557 +61 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1692 +63 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1832 +66 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1977 +69 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2125 +71 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2278 +73 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2435 +76 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2595 +78 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2758 +80 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2925 +83 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3094 +84 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3267 +87 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3441 +89 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3618 +90 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3797 +92 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3979 +95 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4161 +96 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4346 +98 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4532 +100 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4719 +101 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4908 +103 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5098 +104 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5289 +106 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5480 +106 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5673 +108 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5866 +109 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6060 +110 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6255 +111 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7075 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8075 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 3591 -123 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3423 -122 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3257 -122 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3095 -120 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2936 -119 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2780 -119 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2628 -117 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2479 -116 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2335 -114 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2194 -112 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2057 -110 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1924 -108 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1795 -106 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1670 -105 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1550 -102 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1434 -100 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1323 -96 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1216 -94 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1117 -88 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1023 -84 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 933 -81 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 848 -78 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 768 -75 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 693 -71 22 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 623 -67 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 557 -63 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 495 -60 21 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 439 -55 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 386 -52 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 338 -48 20 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 294 -45 20 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 254 -41 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 218 -37 19 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 186 -34 19 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 157 -30 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 132 -27 18 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 109 -24 18 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 90 -21 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 73 -18 17 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 59 -15 17 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 47 -13 17 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 37 -11 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 28 -10 16 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 21 -8 16 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 16 -6 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 12 -5 15 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 8 -4 15 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 6 -3 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 4 -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
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 205 +2 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 237 +3 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 271 +3 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 309 +5 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 350 +6 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 394 +6 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 442 +8 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 493 +9 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 549 +11 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 608 +13 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 671 +15 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 738 +17 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 809 +19 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 884 +20 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 964 +23 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1048 +25 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1137 +29 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1230 +31 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1331 +37 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1437 +41 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1547 +44 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1662 +47 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1782 +50 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1907 +54 22 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2037 +58 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2171 +62 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2309 +65 21 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2453 +70 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2600 +73 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2752 +77 20 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2908 +80 20 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3068 +84 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3232 +88 19 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3400 +91 19 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3571 +95 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3746 +98 18 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3923 +101 18 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4104 +104 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4287 +107 17 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4473 +110 17 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4661 +112 17 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4851 +114 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5042 +115 16 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5235 +117 16 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5430 +119 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5626 +120 15 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5822 +121 15 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6020 +122 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6218 +123 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 4986 -126 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4895 -125 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4805 -125 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4714 -126 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4625 -125 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4536 -125 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4448 -125 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4360 -125 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4273 -125 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4187 -124 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4101 -124 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4016 -124 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3848 -123 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3682 -123 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3520 -122 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3360 -122 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3203 -121 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3050 -120 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2899 -119 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2752 -118 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2608 -116 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2467 -115 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2330 -114 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2196 -112 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2066 -110 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1940 -108 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1817 -106 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1698 -104 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1583 -102 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1471 -100 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1364 -97 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1264 -91 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1169 -88 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1077 -85 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 990 -82 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 907 -79 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 828 -76 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 753 -73 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 683 -69 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 616 -66 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 554 -62 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 496 -59 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 442 -55 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 391 -52 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 345 -48 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 302 -45 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 263 -41 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 228 -37 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 196 -34 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 167 -31 18 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 141 -28 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 118 -25 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 98 -22 17 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 81 -19 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 66 -17 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 53 -14 16 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 42 -12 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 33 -10 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 25 -9 15 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 19 -7 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 14 -6 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10 -5 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 88 -1 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 97 0 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 107 0 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 116 -1 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 127 0 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 138 0 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 150 0 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 162 0 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 175 0 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 189 +1 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 203 +1 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 218 +1 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 250 +2 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 284 +2 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 322 +3 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 362 +3 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 405 +4 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 452 +5 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 501 +6 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 554 +7 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 610 +9 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 669 +10 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 732 +11 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 798 +13 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 868 +15 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 942 +17 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1019 +19 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1100 +21 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1185 +23 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1273 +25 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1366 +28 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1466 +34 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1571 +37 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1679 +40 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1792 +43 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1909 +46 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2030 +49 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2155 +52 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2285 +56 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2418 +59 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2556 +63 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2698 +66 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2844 +70 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2993 +73 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3147 +77 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3304 +80 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3465 +84 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3630 +88 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3798 +91 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3969 +94 18 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4143 +97 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4320 +100 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4500 +103 17 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4683 +106 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4868 +108 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5055 +111 16 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5244 +113 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5435 +115 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5627 +116 15 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5821 +118 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6016 +119 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6212 +120 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 5097 -126 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5010 -126 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4924 -127 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4839 -126 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4755 -126 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4671 -125 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4587 -126 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4504 -126 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4422 -126 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4341 -125 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4260 -125 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4179 -125 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4020 -125 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3864 -125 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3711 -123 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3559 -124 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3411 -122 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3265 -122 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3122 -121 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2981 -120 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2844 -119 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2709 -117 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2576 -117 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2447 -115 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2321 -113 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2197 -112 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2076 -111 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1959 -109 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1844 -107 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1733 -105 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1625 -103 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1524 -97 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1426 -95 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1332 -92 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1241 -89 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1153 -87 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1069 -85 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 989 -81 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 911 -79 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 838 -76 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 768 -72 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 701 -70 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 638 -66 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 0 171 -1 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 184 -1 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 198 -2 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 213 -1 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 229 -1 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 245 0 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 261 -1 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 278 -1 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 296 -1 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 315 0 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 334 0 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 353 0 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 394 0 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 438 0 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 485 +2 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 533 +1 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 585 +3 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 639 +3 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 696 +4 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 755 +5 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 818 +6 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 883 +8 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 950 +8 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1021 +10 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1095 +12 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1171 +13 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1250 +14 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1333 +16 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1418 +18 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1507 +20 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1599 +22 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1698 +28 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1800 +30 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1906 +33 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2015 +36 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2127 +38 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2243 +40 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2363 +44 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2485 +46 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2612 +49 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2742 +53 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2875 +55 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3012 +59 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 4650 -128 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4572 -128 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4494 -128 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4417 -127 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4340 -128 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4189 -127 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4039 -127 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3892 -127 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3748 -125 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3605 -125 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3465 -124 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3327 -124 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3191 -123 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3058 -122 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2927 -121 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2798 -120 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2671 -119 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2547 -118 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2426 -116 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2306 -116 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2190 -113 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2076 -112 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1964 -110 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1855 -109 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1753 -102 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1654 -100 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1558 -98 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1464 -96 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1374 -93 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1286 -91 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1201 -89 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1119 -87 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1041 -84 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 965 -81 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 892 -79 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 822 -76 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 0 397 -2 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 419 -2 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 441 -2 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 464 -1 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 487 -2 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 536 -1 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 586 -1 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 639 -1 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 695 +1 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 752 +1 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 812 +2 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 874 +2 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 938 +3 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1005 +4 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1074 +5 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1145 +6 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1218 +7 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1294 +8 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1373 +10 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1453 +10 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1537 +13 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1623 +14 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1711 +16 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1802 +17 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1900 +24 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2001 +26 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2105 +28 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2211 +30 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2321 +33 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2433 +35 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2548 +37 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2666 +39 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2788 +42 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2912 +45 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3039 +47 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3169 +50 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-30 6600 C 0 0 0 0 0 | 0 0 0 3378 -126 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3248 -125 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 3120 -124 28 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2993 -123 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2869 -122 27 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2747 -121 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2627 -119 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2508 -119 26 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2392 -118 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2278 -116 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2166 -115 25 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 2057 -113 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1954 -107 24 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1854 -105 24 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1756 -103 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1661 -101 23 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1568 -99 23 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1478 -97 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1390 -95 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1305 -92 22 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1222 -91 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 1100 0 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1170 +1 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1242 +2 28 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1315 +3 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1391 +4 27 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1469 +5 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1549 +7 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1630 +7 26 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1714 +8 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1800 +10 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1888 +11 25 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 1979 +13 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2076 +19 24 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2176 +21 24 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2278 +23 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2383 +25 23 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2490 +27 23 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2600 +29 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2712 +31 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2827 +34 22 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 2944 +35 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.77
MARKET TOTAL 25975 879634 +7686
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED