HANG SENG CHINA ENTERPRISES INDEX 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
P JUN-25 8100 2047 255 27 275 252 1899 +1
P MAY-25 8100 1616 132 28 146 122 2662 -4
C JUL-25 8600 1500 281 26 0 0 2101 -1
P JUL-25 7800 1500 229 27 0 0 1694 0
C DEC-25 9500 1000 303 26 0 0 1000 -1
P MAY-25 7300 528 11 32 17 15 1602 -3
C JUN-25 10000 500 20 31 0 0 1036 -2
P JUN-25 8000 424 216 27 229 209 2887 -1
C MAY-25 9100 370 30 30 34 26 1684 -6
C MAY-25 8300 349 227 29 218 188 1230 +5
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 MAY 2025, THURSDAY 09 MAY 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2502 +3 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2402 +3 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2302 +3 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2202 +3 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2102 +3 0 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2002 +3 0 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1902 +3 0 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1802 +2 0 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1702 +2 0 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1603 +3 35 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1503 +2 33 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1404 +2 33 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1305 +1 33 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1206 0 32 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1109 0 32 0 | 497 489 0 150 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1012 0 31 0 | 527 426 0 558 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 917 -1 31 0 | 398 378 0 105 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 823 -2 31 0 | 677 331 0 565 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 733 -2 30 0 | 1116 302 0 1048 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 645 -2 30 0 | 473 262 0 850 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 554 -7 28 0 | 487 199 0 1632 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 472 -7 28 0 | 509 133 0 1941 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 397 -7 27 0 | 484 113 0 1894 0
MAY-25 8100 C 0 0 0 0 0 | 311 320 311 328 -7 27 3 | 460 124 3 5696 0
MAY-25 8200 C 0 0 0 0 0 | 234 234 231 268 -6 27 5 | 566 105 5 815 0
MAY-25 8300 C 0 0 0 0 0 | 218 218 188 227 +5 29 349 | 517 71 349 1230 +12
MAY-25 8400 C 170 170 170 170 2 | 175 180 146 173 -6 28 202 | 589 76 204 1707 -113
MAY-25 8500 C 130 130 123 123 2 | 140 141 120 137 -6 28 162 | 465 45 164 1808 -97
MAY-25 8600 C 0 0 0 0 0 | 110 112 91 108 -6 28 53 | 475 50 53 3382 +16
MAY-25 8700 C 84 84 77 77 5 | 83 89 70 84 -7 29 86 | 621 43 91 2624 +63
MAY-25 8800 C 0 0 0 0 0 | 72 72 56 65 -7 29 14 | 460 35 14 2243 +2
MAY-25 8900 C 0 0 0 0 0 | 57 57 45 50 -7 29 53 | 526 25 53 631 +38
MAY-25 9000 C 40 40 40 40 1 | 45 45 34 39 -7 30 111 | 531 21 112 2198 +26
MAY-25 9100 C 0 0 0 0 0 | 34 34 26 30 -6 30 370 | 368 18 370 1684 +203
MAY-25 9200 C 0 0 0 0 0 | 21 23 21 23 -6 31 88 | 453 14 88 666 +20
MAY-25 9300 C 0 0 0 0 0 | 19 19 16 17 -6 31 80 | 410 16 80 535 +28
MAY-25 9400 C 0 0 0 0 0 | 15 15 14 13 -5 31 20 | 363 11 20 301 -18
MAY-25 9500 C 0 0 0 0 0 | 12 12 11 10 -4 32 53 | 283 9 53 3638 -40
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 7 -4 32 0 | 240 8 0 303 0
MAY-25 9700 C 0 0 0 0 0 | 7 7 7 5 -4 32 9 | 265 7 9 350 +9
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 4 -4 33 0 | 56 6 0 189 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 3 -3 33 0 | 162 5 0 110 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 2 -3 33 0 | 176 4 0 708 0
MAY-25 10100 C 0 0 0 0 0 | 4 4 4 1 -3 32 2 | 159 4 2 201 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 144 3 0 210 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 125 3 0 55 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 111 3 0 55 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 55 11 0 610 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 80 3 0 10 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 7 2 0 80 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 2 2 0 26 0
MAY-25 10900 C 0 0 0 0 0 | 1 1 1 1 0 43 15 | 2 1 15 76 +15
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 12 2 0 101 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 20 2 0 104 0
TOTAL CALL 10 | TOTAL CALL 1675 | TOTAL CALL 1685 41089 +164
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 107 2 0 732 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 114 3 0 278 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 141 2 0 396 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 157 2 0 145 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 158 4 0 47 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 179 3 0 122 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 225 5 0 198 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 187 4 0 566 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 205 5 0 828 0
MAY-25 6700 P 0 0 0 0 0 | 5 6 5 1 -1 35 7 | 239 5 7 902 -6
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 260 7 0 389 0
MAY-25 6900 P 0 0 0 0 0 | 7 7 7 2 -2 33 4 | 378 7 4 780 0
MAY-25 7000 P 0 0 0 0 0 | 9 9 9 3 -2 33 4 | 386 9 4 1095 0
MAY-25 7100 P 0 0 0 0 0 | 11 11 10 5 -2 33 24 | 430 10 24 725 +23
MAY-25 7200 P 0 0 0 0 0 | 13 13 13 7 -3 32 26 | 490 13 26 1865 -5
MAY-25 7300 P 0 0 0 0 0 | 15 17 15 11 -3 32 528 | 545 15 528 1602 +62
MAY-25 7400 P 0 0 0 0 0 | 21 21 20 15 -4 31 35 | 508 19 35 1390 -4
MAY-25 7500 P 0 0 0 0 0 | 26 27 25 22 -5 31 168 | 620 24 168 1537 +46
MAY-25 7600 P 0 0 0 0 0 | 33 34 30 32 -4 31 223 | 592 30 223 2003 +200
MAY-25 7700 P 0 0 0 0 0 | 44 45 41 43 -4 30 52 | 612 39 52 835 +19
MAY-25 7800 P 66 66 66 66 1 | 56 63 54 57 -5 29 35 | 530 50 36 1415 -14
MAY-25 7900 P 90 90 74 74 3 | 73 78 73 77 -5 29 20 | 800 57 23 1703 +1
MAY-25 8000 P 111 111 111 111 1 | 96 111 91 101 -5 28 47 | 700 74 48 1780 +21
MAY-25 8100 P 0 0 0 0 0 | 128 146 122 132 -4 28 1616 | 460 102 1616 2662 +669
MAY-25 8200 P 179 179 179 179 2 | 169 191 164 169 -6 28 114 | 1200 105 116 1288 -3
MAY-25 8300 P 229 229 229 229 1 | 215 235 205 213 -7 27 151 | 490 141 152 504 +66
MAY-25 8400 P 0 0 0 0 0 | 265 274 263 269 -8 27 37 | 1068 139 37 1401 -36
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 334 -8 28 0 | 597 241 0 625 0
MAY-25 8600 P 0 0 0 0 0 | 408 408 408 406 -7 28 1 | 600 273 1 718 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 483 -5 29 0 | 542 210 0 839 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 565 -6 29 0 | 501 285 0 23 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 650 -10 30 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 737 -11 30 0 | 374 353 0 10 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 828 -10 30 0 | 522 428 0 380 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 920 -11 30 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1015 -9 31 0 | 1984 481 0 14 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1110 -10 31 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1207 -9 31 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1305 -8 32 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1403 -7 32 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1502 -7 33 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1601 -6 33 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1700 -6 33 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1799 -6 32 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1899 -5 33 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1999 -5 34 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2099 -4 36 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2198 -5 0 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2298 -4 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2398 -4 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2498 -4 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2598 -4 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2698 -4 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2798 -4 0 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 3092 | TOTAL PUT 3100 29797 +1039
| MONTH PUT/CALL RATIO 1.83
| MONTH TOTAL 4785 70886 +1203
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 4360 -4 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4260 -4 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4160 -4 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4060 -4 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3960 -4 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3860 -4 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3760 -4 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3660 -4 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3560 -4 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3510 -4 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3460 -4 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3410 -4 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3360 -4 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3310 -4 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3260 -4 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3160 -4 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3060 -4 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2960 -4 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2860 -4 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2760 -4 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2660 -5 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2560 -5 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2460 -5 0 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2361 -5 34 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2261 -5 32 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2161 -6 31 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2062 -6 32 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1963 -6 31 0 | 2050 421 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1864 -7 31 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1765 -8 30 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1667 -9 30 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1570 -10 30 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1474 -10 30 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1379 -11 30 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1285 -11 30 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1192 -13 29 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1102 -12 29 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1014 -12 29 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 928 -12 29 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 845 -12 29 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 765 -11 29 0 | 700 115 0 1596 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 688 -11 28 0 | 1050 131 0 150 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 607 -4 27 0 | 852 103 0 845 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 537 -4 27 0 | 788 41 0 62 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 475 -1 27 0 | 930 41 0 1294 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 412 -4 27 0 | 774 151 0 2573 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 373 +10 28 0 | 770 28 0 2666 0
JUN-25 8300 C 0 0 0 0 0 | 292 309 292 325 +10 28 107 | 374 164 107 340 +4
JUN-25 8400 C 0 0 0 0 0 | 253 253 253 268 -4 27 3 | 820 31 3 1027 +3
JUN-25 8500 C 223 223 223 223 1 | 226 226 207 231 -1 27 5 | 905 134 6 2817 +2
JUN-25 8600 C 0 0 0 0 0 | 191 191 186 199 -2 27 6 | 700 28 6 3633 0
JUN-25 8700 C 0 0 0 0 0 | 159 167 156 171 -1 28 27 | 497 96 27 1122 +1
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 146 -2 28 0 | 592 22 0 1623 0
JUN-25 8900 C 123 123 123 123 1 | 127 127 109 125 -1 28 9 | 440 70 10 141 +5
JUN-25 9000 C 0 0 0 0 0 | 93 93 93 106 -2 28 3 | 579 57 3 4419 +3
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 90 -2 28 0 | 439 49 0 149 0
JUN-25 9200 C 0 0 0 0 0 | 67 67 67 76 -3 29 3 | 450 10 3 498 +3
JUN-25 9300 C 0 0 0 0 0 | 66 66 66 65 -2 29 6 | 468 30 6 1430 0
JUN-25 9400 C 0 0 0 0 0 | 56 56 48 55 -2 29 59 | 500 10 59 259 -8
JUN-25 9500 C 0 0 0 0 0 | 43 43 43 46 -3 29 1 | 381 28 1 3352 +1
JUN-25 9600 C 0 0 0 0 0 | 38 39 37 39 -2 30 14 | 372 23 14 360 0
JUN-25 9700 C 37 37 37 37 2 | 33 33 30 33 -2 30 13 | 245 30 15 1106 +10
JUN-25 9800 C 0 0 0 0 0 | 28 28 28 28 -2 30 2 | 253 14 2 954 +2
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 24 -1 30 0 | 173 20 0 50 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 20 -2 31 500 | 243 11 500 1036 +300
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 17 -2 31 0 | 22 22 0 36 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 14 -2 31 0 | 196 17 0 153 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 12 -2 31 0 | 0 0 0 117 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 10 -2 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 8 -2 31 0 | 146 11 0 1026 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 7 -2 32 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 5 -2 31 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 46 10 0 90 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 85 7 0 244 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 40 4 0 7 0
TOTAL CALL 4 | TOTAL CALL 758 | TOTAL CALL 762 46717 +326
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 72 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 38 1 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 2 2 2 1 0 57 1 | 75 2 1 2 +1
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 19 5 0 91 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 79 7 0 1057 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 104 5 0 832 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 75 3 0 14 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 5 5 0 48 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 49 4 0 4433 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 59 5 0 114 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 354 4 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 105 5 0 230 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 205 5 0 589 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 203 8 0 3963 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 212 8 0 1752 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 78 10 0 356 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 117 7 0 1351 0
JUN-25 5900 P 0 0 0 0 0 | 9 9 9 1 -1 34 12 | 152 9 12 69 +6
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 829 10 0 6801 0
JUN-25 6100 P 0 0 0 0 0 | 11 11 11 1 -3 31 30 | 188 11 30 793 +30
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 2 -3 32 0 | 216 23 0 2618 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 3 -3 31 0 | 243 15 0 1952 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 4 -4 31 0 | 661 14 0 1537 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 6 -4 31 0 | 310 18 0 1496 0
JUN-25 6600 P 0 0 0 0 0 | 20 20 20 8 -5 31 8 | 320 19 8 2941 +8
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 11 -5 31 0 | 343 20 0 384 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 14 -7 30 0 | 485 24 0 1816 0
JUN-25 6900 P 0 0 0 0 0 | 31 31 30 19 -8 30 4 | 417 28 4 1848 +4
JUN-25 7000 P 0 0 0 0 0 | 36 36 34 25 -8 30 8 | 544 31 8 3358 -6
JUN-25 7100 P 0 0 0 0 0 | 42 42 40 33 -9 30 8 | 550 38 8 776 0
JUN-25 7200 P 0 0 0 0 0 | 50 50 50 43 -7 30 4 | 558 44 4 2569 +4
JUN-25 7300 P 0 0 0 0 0 | 59 63 59 55 -5 29 8 | 586 45 8 803 +6
JUN-25 7400 P 0 0 0 0 0 | 70 74 70 70 -4 29 18 | 550 53 18 2193 +18
JUN-25 7500 P 0 0 0 0 0 | 86 91 80 86 -4 29 48 | 780 76 48 2377 +8
JUN-25 7600 P 0 0 0 0 0 | 102 110 101 103 -6 28 24 | 576 88 24 2811 +4
JUN-25 7700 P 0 0 0 0 0 | 123 123 123 124 -7 28 1 | 620 110 1 372 0
JUN-25 7800 P 0 0 0 0 0 | 147 149 146 151 -5 28 101 | 940 122 101 2905 +81
JUN-25 7900 P 181 181 181 181 1 | 186 186 180 181 -3 27 2 | 835 124 3 1424 +1
JUN-25 8000 P 0 0 0 0 0 | 212 229 209 216 -1 27 424 | 860 130 424 2887 +25
JUN-25 8100 P 0 0 0 0 0 | 254 275 252 255 +1 27 2047 | 529 213 2047 1899 +458
JUN-25 8200 P 0 0 0 0 0 | 302 323 299 299 -1 27 238 | 1199 170 238 3240 +128
JUN-25 8300 P 0 0 0 0 0 | 353 377 349 349 -2 27 151 | 594 181 151 549 +109
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 407 -2 27 0 | 1080 298 0 1078 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 468 -3 27 0 | 587 230 0 2770 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 536 -2 27 0 | 620 388 0 2358 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 608 -1 27 0 | 514 383 0 74 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 683 -2 27 0 | 715 377 0 25 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 769 +3 28 0 | 411 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 849 +2 29 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 933 +2 29 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1018 +1 29 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1106 +1 29 0 | 2046 2046 0 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1196 +1 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1287 +1 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1379 +1 30 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1473 +1 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1568 +2 30 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1663 +1 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1759 +1 30 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1856 +1 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1953 +1 31 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2051 +2 31 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2149 +2 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2248 +2 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2347 +3 32 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2445 +2 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2545 +3 32 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2644 +3 32 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2743 +3 32 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2843 +3 33 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 3137 | TOTAL PUT 3138 77747 +885
| MONTH PUT/CALL RATIO 4.11
| MONTH TOTAL 3900 124464 +1211
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 2477 +3 34 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2378 +3 33 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2280 +3 33 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2183 +3 33 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2086 +4 33 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1989 +3 32 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1894 +4 32 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1799 +4 32 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1705 +4 32 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1612 +4 31 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1520 +4 31 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1430 +4 31 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1341 +4 30 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1254 +4 30 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1168 +3 30 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1085 +3 29 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1004 +3 29 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 926 +3 29 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 850 +3 29 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 777 +3 28 0 | 522 380 0 11 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 685 +2 26 0 | 478 362 0 21 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 621 +3 26 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 559 +2 26 0 | 515 283 0 24 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 501 +2 26 0 | 428 390 0 263 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 446 -1 26 0 | 381 163 0 238 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 399 -1 26 0 | 376 199 0 350 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 356 -1 26 0 | 349 129 0 221 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 316 -2 26 0 | 303 231 0 77 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 281 -1 26 1500 | 387 80 1500 2101 +900
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 250 +1 26 0 | 120 119 0 15 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 222 0 27 0 | 163 107 0 42 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 196 0 27 0 | 145 94 0 39 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 174 0 27 0 | 184 83 0 14 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 153 -2 27 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 135 -2 27 0 | 0 0 0 500 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 119 -2 27 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 106 -2 28 0 | 115 99 0 1 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 94 0 28 0 | 102 87 0 2 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 83 -1 28 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 74 -1 28 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 65 0 29 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 57 -1 29 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 50 -1 29 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 43 -1 29 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 38 -1 29 0 | 40 37 0 11 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 33 -1 29 0 | 70 18 0 1 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 29 -1 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1500 | TOTAL CALL 1500 3954 +900
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 6 0 34 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 7 0 33 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 9 0 33 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 12 0 33 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 15 0 33 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 19 +1 33 0 | 82 82 0 12 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 23 0 32 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 28 0 32 0 | 0 0 0 600 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 35 +1 32 0 | 180 179 0 100 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 42 +1 31 0 | 85 52 0 17 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 50 0 31 0 | 318 59 0 34 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 60 0 31 0 | 419 65 0 120 0
JUL-25 7000 P 0 0 0 0 0 | 71 72 71 72 +1 31 17 | 500 71 17 151 +17
JUL-25 7100 P 0 0 0 0 0 | 82 82 82 82 +1 30 6 | 453 82 6 26 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 95 +1 29 0 | 494 99 0 1498 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 111 +1 29 0 | 185 110 0 571 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 129 0 29 0 | 591 142 0 870 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 150 0 28 0 | 623 197 0 178 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 173 0 28 0 | 244 244 0 67 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 200 0 28 0 | 531 531 0 7 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 229 0 27 1500 | 333 257 1500 1694 +1493
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 261 -1 27 0 | 379 377 0 207 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 300 0 27 0 | 623 284 0 302 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 343 0 27 0 | 473 462 0 257 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 390 -1 27 0 | 511 511 0 208 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 443 +1 27 0 | 580 580 0 7 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 500 +1 27 0 | 1080 499 0 1 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 561 +1 27 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 624 -1 27 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 691 -2 27 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 765 +1 28 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 831 -3 27 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 908 -3 27 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 987 -3 27 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1068 -4 28 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1151 -4 28 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1236 -4 28 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1323 -4 28 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1412 -3 28 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1501 -4 28 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1592 -4 28 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1684 -4 28 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1777 -4 29 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1871 -4 29 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1966 -4 29 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 2061 -4 29 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2157 -4 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1523 | TOTAL PUT 1523 6927 +1510
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 3023 10881 +2410
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 2006 +4 31 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 1912 +4 31 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1819 +4 30 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1728 +4 30 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1637 +4 30 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1548 +4 30 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1461 +4 30 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1375 +4 29 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1291 +4 29 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1209 +4 29 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1129 +3 29 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1051 +3 28 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 976 +3 28 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 903 +3 28 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 833 +2 28 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 749 -3 26 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 685 -3 26 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 626 -3 26 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 570 -2 26 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 523 +1 26 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 473 -3 26 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 429 -1 26 0 | 459 426 0 400 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 388 -1 26 0 | 391 391 0 8 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 351 0 26 0 | 0 0 0 0 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 316 -1 26 0 | 0 0 0 0 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 284 -1 26 0 | 0 0 0 0 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 256 -1 26 0 | 0 0 0 0 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 230 -2 27 0 | 0 0 0 0 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 208 -1 27 0 | 0 0 0 0 0
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 188 -2 27 0 | 0 0 0 0 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 169 -2 27 0 | 0 0 0 0 0
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 153 -1 27 0 | 0 0 0 0 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 138 0 27 0 | 0 0 0 0 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 124 -1 28 0 | 0 0 0 0 0
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 112 0 28 0 | 0 0 0 0 0
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 101 -1 28 0 | 0 0 0 0 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 90 -1 28 0 | 0 0 0 0 0
AUG-25 10000 C - - - - - | 0 0 0 82 - 28 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 408 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 31 +1 31 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 38 +1 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 46 +1 31 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 54 +1 30 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 64 +1 30 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 79 79 79 76 +2 30 75 | 79 79 75 75 +75
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 88 +1 30 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 100 0 29 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 112 112 112 114 0 29 75 | 112 112 75 75 +75
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 130 +1 28 0 | 0 0 0 0 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 149 0 28 0 | 0 0 0 0 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 171 0 28 0 | 198 190 0 196 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 195 0 28 0 | 0 0 0 0 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 221 -1 27 0 | 0 0 0 0 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 250 -1 27 0 | 260 250 0 60 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 282 -1 27 0 | 320 314 0 100 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 316 -2 27 0 | 324 288 0 342 0
AUG-25 8000 P 0 0 0 0 0 | 347 364 343 355 0 26 130 | 364 338 130 365 +130
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 398 -2 26 0 | 0 0 0 0 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 446 -1 26 0 | 0 0 0 0 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 498 -1 26 0 | 0 0 0 0 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 554 0 26 0 | 0 0 0 0 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 615 -1 26 0 | 0 0 0 0 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 675 -1 26 0 | 0 0 0 0 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 741 -1 26 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 810 0 26 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 887 -4 27 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 961 -4 27 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 1038 -3 27 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 1116 -4 27 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 1197 -4 27 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1279 -4 27 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1363 -4 27 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1449 -4 28 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1536 -4 28 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1624 -4 28 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1714 -4 28 0 | 0 0 0 0 0
AUG-25 10000 P - - - - - | 0 0 0 1804 - 28 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 280 | TOTAL PUT 280 1213 +280
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 280 1621 +280
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 3506 -2 31 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3457 -1 33 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3407 -1 32 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3357 -2 32 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3308 -1 33 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3267 +8 39 300 | 0 0 300 300 +300
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3159 -1 32 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3060 -1 32 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2961 -1 31 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2863 -1 31 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2765 0 31 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2667 -1 31 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2570 0 31 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2473 0 30 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2377 0 30 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2282 0 30 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2188 +1 30 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2094 +1 30 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2001 +1 30 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1910 +1 30 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1819 +1 29 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1730 +1 29 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1643 +2 29 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1557 +2 29 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1472 +1 29 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1390 +2 28 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1309 +1 28 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1230 +1 28 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1154 +1 28 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1080 +1 28 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1008 +1 28 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 938 0 27 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 871 -1 27 0 | 630 385 0 722 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 791 -6 26 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 729 -8 26 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 672 -8 26 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 618 -6 26 0 | 837 235 0 5 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 573 -3 26 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 526 -3 26 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 482 0 26 0 | 751 751 0 1313 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 441 -2 26 0 | 920 218 0 1094 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 404 -1 26 0 | 687 687 0 379 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 369 -3 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 337 -3 26 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 308 -2 26 0 | 648 298 0 36 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 280 -3 26 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 256 -2 26 0 | 572 247 0 36 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 233 -2 27 0 | 608 157 0 64 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 213 -2 27 0 | 685 473 0 10 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 194 -2 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 177 -2 27 0 | 530 171 0 201 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 161 -2 27 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 147 -2 27 0 | 149 140 0 18 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 131 -3 27 0 | 117 114 0 200 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 119 -4 27 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 110 110 109 111 -2 28 310 | 110 109 310 615 +210
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 99 -4 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 89 -5 28 0 | 213 129 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 81 -4 28 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 73 -4 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 66 -4 28 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 60 -3 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 54 -4 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 49 -3 28 0 | 34 30 0 4 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 44 -3 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 40 -3 28 0 | 220 34 0 611 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 36 -3 28 0 | 110 15 0 161 0
TOTAL CALL 0 | TOTAL CALL 610 | TOTAL CALL 610 9800 +510
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 31 0 | 72 12 0 31 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 77 15 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 3 +1 32 300 | 82 11 300 300 +296
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 4 +1 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 5 +1 32 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 6 +1 31 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 8 +1 31 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 10 +2 31 0 | 236 80 0 5 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 12 +1 31 0 | 170 90 0 21 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 15 +2 31 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 18 +2 30 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 22 +2 30 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 27 +2 30 0 | 261 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 33 +3 30 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 39 +3 30 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 46 +3 30 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 55 +3 30 0 | 270 203 0 640 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 64 +3 29 0 | 370 232 0 3185 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 75 +3 29 0 | 338 310 0 40 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 88 +4 29 0 | 338 136 0 213 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 102 +4 29 0 | 389 145 0 725 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 121 +4 29 0 | 434 128 0 348 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 137 +2 29 0 | 631 148 0 3102 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 154 0 28 0 | 628 142 0 92 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 173 +1 28 0 | 571 162 0 81 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 194 0 28 0 | 691 159 0 325 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 218 -1 27 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 245 +2 27 0 | 803 204 0 549 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 275 +2 27 0 | 635 221 0 419 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 307 +2 27 0 | 808 254 0 115 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 343 0 26 0 | 861 295 0 1021 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 382 +1 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 424 0 26 0 | 1110 334 0 1271 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 470 +2 26 0 | 620 576 0 5 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 520 +3 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 571 -3 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 626 -3 26 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 688 -1 26 0 | 1170 647 0 900 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 747 -2 26 0 | 0 0 0 441 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 812 -3 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 880 -2 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 957 -3 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1030 -2 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1105 -2 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1182 -2 27 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1260 -3 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1341 -3 27 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1423 -3 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1507 -2 27 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1592 -2 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1678 -2 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1766 -2 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1856 0 28 300 | 0 0 300 600 +200
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1944 -2 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2034 -3 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2126 -2 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2218 -2 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2311 -2 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2405 -1 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2499 -2 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2594 -1 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2689 -1 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2785 -1 28 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2881 -1 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 600 | TOTAL PUT 600 17974 +496
| MONTH PUT/CALL RATIO 0.98
| MONTH TOTAL 1210 27774 +1006
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 4413 -2 33 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4313 -2 32 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4213 -3 31 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4114 -2 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4014 -3 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3915 -2 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3816 -2 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3717 -2 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3618 -3 31 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3520 -2 31 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3422 -2 31 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3324 -2 30 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3129 -3 30 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2937 -3 30 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2841 -3 30 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2747 -3 30 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2653 -3 29 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2559 -4 29 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2467 -3 29 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2376 -3 29 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2286 -3 29 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2196 -4 29 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2108 -4 29 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2021 -4 28 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1936 -3 28 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1852 -3 28 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1769 -3 28 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1688 -3 28 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1609 -3 28 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1532 -2 28 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1456 -2 27 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1382 -2 27 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1309 -3 27 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1239 -2 27 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1171 -2 27 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1105 -1 27 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1041 -1 27 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 950 -21 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 892 -21 25 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 836 -21 25 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 783 -21 25 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 750 -3 26 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 702 +4 26 0 | 693 684 0 129 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 656 +3 26 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 613 -1 26 0 | 1240 430 0 375 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 572 -4 26 0 | 878 75 0 1972 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 534 -4 26 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 497 -5 26 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 464 -2 26 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 432 +1 26 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 403 -4 26 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 375 -3 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 348 -2 26 0 | 301 301 0 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 325 -1 26 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 303 -1 26 1000 | 470 264 1000 1000 +1000
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 282 -2 26 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 263 -2 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 245 -7 26 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 220 -14 26 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 211 -7 26 0 | 156 142 0 2960 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 190 -14 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 180 -10 26 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 167 -4 26 0 | 97 87 0 3 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 154 -7 26 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 143 -6 26 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 132 -6 26 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 122 -6 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 113 -6 27 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 104 -6 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 96 -6 27 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 89 -6 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 82 -6 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 70 -6 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 59 -6 27 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 50 -6 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 43 -5 27 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 36 -5 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 31 -5 27 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 26 -5 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 22 -4 27 0 | 32 21 0 6 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 19 -4 27 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 16 -4 27 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 13 -4 27 0 | 28 18 0 8 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11 -4 27 0 | 18 18 0 2 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8 -3 27 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7 -2 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6 -2 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5 -2 28 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 29970 +1000
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 70 15 0 32 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 59 10 0 412 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 2 0 31 0 | 20 16 0 10 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 3 0 31 0 | 28 28 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 4 0 31 0 | 85 13 0 66 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 5 0 31 0 | 90 5 0 18 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 69 52 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 8 0 31 0 | 66 58 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 10 0 31 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 12 0 30 0 | 205 50 0 3543 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 17 -1 30 0 | 168 30 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 25 -1 30 0 | 182 31 0 1207 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 29 -1 30 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 35 -1 30 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 41 -1 29 0 | 222 39 0 1280 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 47 -2 29 0 | 189 44 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 55 -1 29 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 64 -1 29 0 | 250 55 0 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 74 -1 29 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 84 -2 29 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 96 -2 29 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 109 -2 28 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 124 -1 28 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 140 -1 28 0 | 538 288 0 1200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 162 -1 28 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 175 175 175 182 +2 28 20 | 351 133 20 720 +20
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 198 +1 28 0 | 412 215 0 905 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 218 -2 27 0 | 469 157 0 4563 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 241 +3 27 0 | 321 176 0 53 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 265 -1 27 0 | 736 228 0 1311 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 291 -2 27 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 320 -1 27 0 | 0 0 0 4841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 351 0 27 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 384 +2 26 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 420 +3 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 459 +1 26 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 500 +3 26 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 543 +1 26 0 | 1180 667 0 3392 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 590 +2 26 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 639 -2 26 0 | 1283 672 0 1345 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 691 0 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 745 -2 26 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 799 -2 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 858 -3 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 920 -3 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 983 -4 26 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1058 0 26 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1126 -1 26 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1196 -1 26 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1268 -1 26 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1342 -1 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1417 -2 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1494 -2 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1572 -3 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1652 -3 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1733 -3 26 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1815 -3 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1898 -4 26 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1983 -4 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2068 -4 26 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2155 -4 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2242 -5 26 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2331 -4 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2420 -4 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2510 -4 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2601 -4 27 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2692 -4 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2784 -4 27 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2877 -4 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2970 -4 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3158 -4 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3347 -4 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3538 -4 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3731 -3 27 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3924 -3 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4119 -3 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4314 -3 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4510 -2 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4707 -2 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4904 -2 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5101 -2 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5299 -2 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5498 -1 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5696 -1 27 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5895 0 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6094 0 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6293 0 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6492 0 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 20 | TOTAL PUT 20 41532 +20
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 1020 71502 +1020
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 2647 -1 28 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2558 0 28 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2469 -1 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2382 -1 28 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2296 -1 28 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2211 -1 28 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2128 0 28 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2046 0 27 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1965 0 27 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1886 0 27 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1808 0 27 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1732 0 27 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1658 +1 27 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1585 +1 27 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1514 +1 27 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1445 +2 27 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1377 +2 27 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1312 +3 26 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1248 +3 26 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1186 +4 26 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1092 +4 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1036 +5 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 981 +4 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 934 +5 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 883 +10 25 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 835 +9 25 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 790 +10 25 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 746 +10 25 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 704 +4 25 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 665 +6 25 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 627 +3 25 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 591 +6 25 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 558 +4 25 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 526 +4 25 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 496 +10 25 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 467 +6 25 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 440 +6 25 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 414 +7 25 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 390 +7 25 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 367 +4 25 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 346 +7 25 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 323 +6 25 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 303 +6 25 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 283 +6 25 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 265 +6 25 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 248 +6 25 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 231 +5 25 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 216 +5 25 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 202 +6 25 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 188 +5 25 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 175 +4 25 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 163 +4 25 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 152 +4 25 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 142 +5 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 81 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 75 -4 28 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 86 -3 28 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 97 -4 28 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 110 -4 28 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 124 -4 28 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 139 -4 28 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 156 -3 28 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 174 -3 27 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 193 -3 27 0 | 253 253 0 7 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 214 -3 27 0 | 238 211 0 75 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 243 -3 27 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 268 0 27 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 293 -3 27 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 319 -2 27 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 347 -2 27 0 | 0 0 0 1800 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 376 -3 27 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 408 -2 27 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 442 -1 27 0 | 530 330 0 81 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 478 -3 26 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 516 -6 26 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 557 -5 26 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 600 -3 26 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 645 -3 26 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 693 -5 26 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 743 -2 26 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 795 -3 26 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 849 +3 26 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 905 -1 26 0 | 1615 926 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 961 -3 26 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1021 -4 26 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1084 -4 26 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1132 +5 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1197 +4 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1264 +5 25 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1332 +4 25 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1402 +4 25 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1474 +5 25 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1546 +4 25 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1621 +4 25 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1696 +3 25 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1773 +3 25 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1851 +3 25 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1931 +3 25 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2011 +3 25 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2093 +3 25 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2176 +3 25 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2259 +2 25 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2344 +2 25 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2430 +3 25 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2516 +2 25 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2603 +1 25 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2691 +1 25 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2780 +1 25 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2870 +2 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2690 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2771 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 4452 +3 29 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4353 +3 28 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4254 +3 28 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4156 +3 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4057 +3 28 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3960 +3 28 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3862 +3 28 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3765 +3 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3669 +3 28 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3573 +3 28 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3477 +3 28 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3382 +2 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3195 +3 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3011 +3 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2830 +2 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2654 +2 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2483 +3 27 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2316 +2 27 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2155 +2 27 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2000 +2 27 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1851 +2 27 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1708 +1 26 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1551 +2 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1420 +2 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1296 +1 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1181 +2 25 0 | 1189 1189 0 150 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1074 +2 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 975 +1 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 884 +1 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 801 +1 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 725 +1 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 655 0 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 592 0 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 550 +4 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 496 +4 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 448 +5 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 403 +5 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 363 +5 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 327 +6 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 294 +6 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 264 +6 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 237 +6 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 213 +7 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 191 +7 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 171 +6 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 154 +7 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 138 +7 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 124 +7 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 111 +7 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 99 +6 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 89 +6 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 80 +6 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 72 +6 27 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 64 +5 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 58 +6 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 52 +5 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 46 +5 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 42 +5 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 37 +4 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 34 +5 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 30 +4 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 27 +4 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 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 4 0 29 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 8 0 28 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 9 0 28 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 12 0 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 14 0 28 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 17 0 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 21 0 28 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 25 0 28 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 29 0 28 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 34 -1 28 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 47 0 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 63 0 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 82 -1 27 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 106 -1 27 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 135 0 27 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 168 -1 27 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 207 -1 27 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 252 -1 27 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 303 -1 27 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 360 -2 26 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 434 -3 27 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 503 -2 26 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 579 -2 26 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 664 -2 26 0 | 0 0 0 150 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 757 -2 26 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 858 -2 26 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 967 -3 26 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1084 -3 26 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1208 -2 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1339 -1 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1475 -2 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1602 +1 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1748 +1 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1900 +2 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2055 +2 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2215 +2 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2379 +3 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2546 +3 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2716 +3 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2889 +3 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3065 +4 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3243 +4 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3423 +3 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3606 +4 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3790 +4 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3976 +4 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4163 +4 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4351 +3 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4541 +3 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4732 +3 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4924 +3 27 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5116 +2 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5310 +3 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5504 +2 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5698 +2 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5894 +2 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6089 +1 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6286 +2 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6482 +1 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6679 +1 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 657 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 807 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 4456 -2 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4359 -1 27 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4261 -3 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4165 -2 27 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4068 -4 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3972 -4 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3877 -5 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3783 -5 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3689 -6 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3596 -6 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3503 -8 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3412 -8 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3232 -9 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3056 -10 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2885 -10 26 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2718 -11 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2557 -10 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2401 -10 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2251 -9 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2107 -8 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1969 -6 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1837 -4 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1701 +2 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1578 +2 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1462 +1 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1354 +2 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1252 +1 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1157 +1 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1069 +1 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 987 +1 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 911 +1 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 840 +1 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 775 0 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 728 +18 26 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 670 +17 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 617 +16 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 568 +16 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 523 +16 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 481 +16 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 442 +15 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 406 +14 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 373 +14 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 343 +14 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 315 +13 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 289 +13 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 265 +12 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 244 +12 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 223 +10 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 205 +10 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 188 +10 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 173 +10 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 158 +8 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 145 +8 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 133 +8 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 123 +8 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 112 +7 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 103 +7 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 95 +7 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 87 +6 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 80 +6 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 73 +5 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 67 +5 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26 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 9 -5 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 14 -6 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 18 -5 27 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 21 -7 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 25 -7 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 30 -8 26 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 36 -8 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 42 -9 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 49 -9 26 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 56 -11 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 65 -11 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 85 -12 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 109 -13 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 138 -13 26 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 171 -14 26 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 210 -13 26 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 254 -13 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 304 -12 26 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 360 -11 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 422 -9 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 490 -7 26 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 564 -4 26 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 645 -18 26 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 747 +17 26 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 838 +19 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 936 +22 26 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1041 +25 26 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1152 +30 26 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1271 +30 26 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1395 +31 26 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1524 +31 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1642 +15 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1781 +15 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1923 +14 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2070 +13 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2221 +13 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2376 +13 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2534 +13 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2695 +12 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2859 +11 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3026 +11 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3196 +11 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3368 +10 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3542 +10 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3718 +9 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3897 +9 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4076 +7 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4258 +7 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4441 +7 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4626 +7 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4811 +5 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4998 +5 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5186 +5 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5376 +5 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5565 +4 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5756 +4 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5948 +4 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6140 +3 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6333 +3 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6526 +2 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6720 +2 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1867 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1893 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 3240 +12 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3081 +13 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2924 +13 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2772 +15 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2622 +15 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2477 +16 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2335 +16 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2197 +17 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2064 +18 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1934 +19 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1808 +19 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1686 +19 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1569 +20 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1456 +20 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1347 +20 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1243 +20 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1146 +20 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1054 +21 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 966 +21 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 883 +21 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 804 +20 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 730 +20 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 660 +20 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 594 +19 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 533 +18 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 476 +18 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 423 +17 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 374 +16 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 330 +16 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 288 +15 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 251 +14 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 217 +13 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 186 +12 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 159 +11 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 134 +10 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 113 +9 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 94 +8 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 77 +7 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 63 +6 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 51 +6 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 41 +5 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 32 +4 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 25 +4 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 19 +3 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 14 +2 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 11 +2 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 8 +2 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 6 +2 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 4 +1 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 286 +9 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 327 +10 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 370 +10 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 418 +12 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 468 +12 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 523 +13 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 581 +13 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 643 +14 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 710 +15 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 780 +16 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 854 +16 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 932 +16 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1015 +17 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1102 +17 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1193 +17 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1289 +17 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1392 +17 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1500 +18 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1612 +18 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1729 +18 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1850 +17 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1976 +17 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2106 +17 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2240 +16 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2379 +15 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2522 +15 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2669 +14 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2820 +13 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2976 +13 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3134 +12 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3297 +11 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3463 +10 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3632 +9 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3805 +8 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3980 +7 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4159 +6 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4340 +5 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4523 +4 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4709 +3 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4897 +3 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5087 +2 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5278 +1 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5471 +1 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5665 0 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5860 -1 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6057 -1 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6254 -1 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6452 -1 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6650 -2 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4592 +8 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4504 +9 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4416 +9 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4329 +9 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4243 +10 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4157 +10 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4073 +11 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3988 +11 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3905 +11 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3822 +12 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3740 +12 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3659 +13 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3499 +14 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3341 +14 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3187 +15 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3037 +16 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2889 +17 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2744 +17 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2603 +17 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2466 +19 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2332 +20 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2201 +20 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2074 +20 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1951 +21 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1831 +22 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1715 +22 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1602 +22 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1494 +23 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1389 +23 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1292 +23 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1198 +23 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1109 +23 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1023 +23 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 942 +23 24 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 864 +23 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 790 +22 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 721 +22 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 655 +22 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 593 +21 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 535 +21 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 480 +19 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 430 +19 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 382 +18 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 339 +18 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 298 +16 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 262 +16 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 228 +15 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 197 +13 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 170 +13 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 145 +12 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 123 +11 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 103 +9 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 86 +9 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 71 +8 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 58 +7 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 47 +6 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 37 +5 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 29 +4 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 23 +4 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 17 +2 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 13 +2 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10 +2 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 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 0 126 +5 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 138 +6 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 150 +6 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 163 +6 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 177 +7 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 191 +7 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 207 +8 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 222 +8 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 239 +8 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 256 +9 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 274 +9 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 293 +10 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 333 +11 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 375 +11 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 421 +12 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 471 +13 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 523 +14 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 578 +14 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 637 +14 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 700 +16 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 766 +17 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 835 +17 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 908 +17 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 985 +18 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1065 +19 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1149 +19 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1236 +19 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1328 +20 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1423 +20 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1526 +20 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1632 +20 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1743 +20 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1857 +20 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1976 +20 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2098 +20 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2224 +19 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2355 +19 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2489 +19 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2627 +18 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2769 +18 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2914 +16 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3064 +16 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3216 +15 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3373 +15 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3532 +13 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3696 +13 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3862 +12 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4031 +10 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4204 +10 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4379 +9 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4557 +8 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4737 +6 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4920 +6 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5105 +5 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5292 +4 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5481 +3 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5671 +2 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5863 +1 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6057 +1 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6251 -1 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6447 -1 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6644 -1 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 4713 +12 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4629 +11 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4547 +12 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4465 +13 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4383 +13 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4302 +13 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4222 +13 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4143 +14 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4064 +14 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3986 +14 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3909 +15 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3833 +16 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3681 +16 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3533 +18 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3387 +18 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3244 +19 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3104 +20 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2966 +20 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2831 +21 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2700 +23 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2571 +23 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2444 +23 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2321 +24 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2201 +25 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2083 +25 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1969 +26 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1857 +26 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1749 +26 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1644 +27 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1545 +27 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1450 +27 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1358 +27 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1269 +27 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1184 +27 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1102 +27 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1023 +27 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 947 +26 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 875 +26 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 806 +26 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 740 +25 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 677 +24 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 618 +24 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 562 +23 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 222 +9 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 238 +8 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 256 +9 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 274 +10 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 292 +10 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 311 +10 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 331 +10 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 352 +11 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 373 +11 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 395 +11 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 418 +12 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 442 +13 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 490 +13 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 542 +15 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 596 +15 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 653 +16 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 713 +17 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 775 +17 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 840 +18 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 909 +20 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 980 +20 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1053 +20 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1130 +21 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1210 +22 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1292 +22 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1378 +23 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1466 +23 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1558 +23 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1653 +24 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1754 +24 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1859 +24 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1967 +24 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2078 +24 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2193 +24 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2311 +24 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2432 +24 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2556 +23 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2684 +23 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2815 +23 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2949 +22 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3086 +21 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3227 +21 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3371 +20 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4295 +17 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4220 +17 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4146 +18 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4072 +18 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3999 +19 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3854 +19 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3712 +20 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3572 +21 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3435 +22 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3300 +23 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3167 +23 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3037 +24 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2909 +25 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2784 +26 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2661 +27 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2540 +27 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2421 +27 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2306 +29 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2192 +28 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2081 +29 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1973 +30 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1867 +30 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1768 +30 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1671 +30 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1578 +31 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1487 +31 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1399 +31 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1314 +31 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1231 +31 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1151 +30 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1074 +30 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1000 +30 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 929 +30 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 861 +30 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 795 +29 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 732 +28 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 478 +14 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 503 +14 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 529 +15 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 555 +15 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 582 +16 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 637 +16 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 695 +17 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 755 +18 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 818 +19 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 883 +20 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 950 +20 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1020 +21 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1092 +22 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1167 +23 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1244 +24 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1323 +24 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1404 +24 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1489 +26 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1575 +25 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1664 +26 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1756 +27 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1850 +27 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1951 +27 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2054 +27 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2161 +28 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2270 +28 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2382 +28 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2497 +28 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2614 +28 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2734 +27 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2857 +27 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2983 +27 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3112 +27 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3244 +27 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3378 +26 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3515 +25 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.55
MARKET TOTAL 14218 312749 +7130
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED